Quang Viet Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 128.00 | 128.00 | 126.00 | 126.50 | 126.50 | 178,467 |
| 2023-02-07 | 125.50 | 128.00 | 125.50 | 127.50 | 127.50 | 224,172 |
| 2023-02-06 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | 123,700 |
| 2023-02-03 | 126.00 | 127.00 | 125.50 | 126.00 | 126.00 | 175,736 |
| 2023-02-02 | 126.00 | 126.50 | 125.00 | 126.00 | 126.00 | 153,834 |
| 2023-02-01 | 124.00 | 127.00 | 123.50 | 126.00 | 126.00 | 407,581 |
| 2023-01-31 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | 108,584 |
| 2023-01-30 | 123.00 | 124.00 | 122.00 | 122.50 | 122.50 | 194,709 |
| 2023-01-17 | 121.50 | 124.00 | 121.50 | 123.00 | 123.00 | 125,594 |
| 2023-01-16 | 121.50 | 122.50 | 121.50 | 122.00 | 122.00 | 72,466 |
| 2023-01-13 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 135,366 |
| 2023-01-12 | 123.00 | 123.50 | 122.00 | 122.50 | 122.50 | 125,700 |
| 2023-01-11 | 123.50 | 124.50 | 122.00 | 122.00 | 122.00 | 135,334 |
| 2023-01-10 | 122.50 | 124.50 | 122.50 | 123.50 | 123.50 | 317,690 |
| 2023-01-09 | 121.00 | 122.50 | 120.50 | 122.00 | 122.00 | 200,021 |
| 2023-01-06 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | 114,457 |
| 2023-01-05 | 119.50 | 120.50 | 119.00 | 119.50 | 119.50 | 95,257 |
| 2023-01-04 | 120.50 | 120.50 | 119.00 | 119.00 | 119.00 | 50,021 |
| 2023-01-03 | 120.00 | 121.00 | 119.50 | 121.00 | 121.00 | 68,390 |
| 2022-12-30 | 119.00 | 120.00 | 118.50 | 120.00 | 120.00 | 81,202 |
| 2022-12-29 | 117.50 | 118.50 | 117.00 | 118.50 | 118.50 | 83,146 |
| 2022-12-28 | 120.00 | 120.00 | 117.00 | 118.50 | 118.50 | 183,177 |
| 2022-12-27 | 119.50 | 120.00 | 118.50 | 120.00 | 120.00 | 58,555 |
| 2022-12-26 | 120.00 | 120.50 | 118.50 | 119.50 | 119.50 | 104,182 |
| 2022-12-23 | 120.00 | 121.00 | 119.50 | 119.50 | 119.50 | 46,602 |
| 2022-12-22 | 118.50 | 121.00 | 118.50 | 121.00 | 121.00 | 178,497 |
| 2022-12-21 | 118.50 | 119.50 | 117.00 | 118.00 | 118.00 | 128,536 |
| 2022-12-20 | 118.50 | 120.00 | 117.50 | 118.50 | 118.50 | 244,842 |
| 2022-12-19 | 119.50 | 120.00 | 118.50 | 118.50 | 118.50 | 111,450 |
| 2022-12-16 | 120.50 | 120.50 | 119.00 | 119.50 | 119.50 | 112,255 |
| 2022-12-15 | 121.00 | 121.00 | 120.50 | 120.50 | 120.50 | 74,162 |
| 2022-12-14 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 118,210 |
| 2022-12-13 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 191,766 |
| 2022-12-12 | 121.00 | 122.00 | 119.50 | 122.00 | 122.00 | 180,330 |
| 2022-12-09 | 123.50 | 123.50 | 121.00 | 121.00 | 121.00 | 184,728 |
| 2022-12-08 | 120.00 | 124.00 | 120.00 | 123.50 | 123.50 | 167,252 |
| 2022-12-07 | 122.00 | 122.00 | 120.00 | 120.50 | 120.50 | 180,648 |
| 2022-12-06 | 123.00 | 124.00 | 121.50 | 122.00 | 122.00 | 247,126 |
| 2022-12-05 | 123.00 | 123.50 | 122.50 | 122.50 | 122.50 | 169,358 |
| 2022-12-02 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | 205,385 |
| 2022-12-01 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 173,705 |
| 2022-11-30 | 119.50 | 122.50 | 119.50 | 121.00 | 121.00 | 271,805 |
| 2022-11-29 | 119.50 | 120.50 | 118.00 | 120.00 | 120.00 | 206,634 |
| 2022-11-28 | 118.00 | 120.00 | 117.50 | 119.50 | 119.50 | 163,414 |
| 2022-11-25 | 122.00 | 122.00 | 119.00 | 119.50 | 119.50 | 315,594 |
| 2022-11-24 | 121.50 | 122.00 | 120.50 | 122.00 | 122.00 | 135,651 |
| 2022-11-23 | 120.50 | 121.00 | 119.00 | 121.00 | 121.00 | 229,937 |
| 2022-11-22 | 121.00 | 122.00 | 120.00 | 120.50 | 120.50 | 180,944 |
| 2022-11-21 | 121.00 | 122.50 | 120.50 | 121.50 | 121.50 | 144,841 |
| 2022-11-18 | 122.50 | 123.50 | 120.50 | 120.50 | 120.50 | 283,313 |
| 2022-11-17 | 121.50 | 123.50 | 121.50 | 123.00 | 123.00 | 203,159 |
| 2022-11-16 | 125.00 | 125.50 | 121.50 | 121.50 | 121.50 | 351,081 |
| 2022-11-15 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 204,579 |
| 2022-11-14 | 124.50 | 126.50 | 124.00 | 125.50 | 125.50 | 274,148 |
| 2022-11-11 | 125.00 | 126.00 | 123.00 | 123.50 | 123.50 | 563,076 |
| 2022-11-10 | 127.00 | 127.00 | 122.50 | 123.50 | 123.50 | 693,445 |
| 2022-11-09 | 134.00 | 135.00 | 124.50 | 126.00 | 126.00 | 1,889,542 |
| 2022-11-08 | 133.00 | 137.50 | 128.00 | 132.50 | 132.50 | 829,420 |
| 2022-11-07 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 313,470 |
| 2022-11-04 | 128.00 | 129.00 | 127.50 | 129.00 | 129.00 | 213,217 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-25 | 4.2000 TWD |
| 2021-09-16 | 3.2000 TWD |
| 2020-08-24 | 7.5000 TWD |
| 2019-09-03 | 6.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.