Quang Viet Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 128.00 | 129.00 | 127.50 | 129.00 | 129.00 | 213,217 |
| 2022-11-03 | 126.00 | 128.50 | 125.00 | 127.50 | 127.50 | 162,150 |
| 2022-11-02 | 127.00 | 129.50 | 127.00 | 128.00 | 128.00 | 255,874 |
| 2022-11-01 | 124.00 | 129.50 | 124.00 | 127.00 | 127.00 | 452,278 |
| 2022-10-31 | 121.00 | 126.50 | 121.00 | 125.00 | 125.00 | 566,521 |
| 2022-10-28 | 123.00 | 124.00 | 119.00 | 119.50 | 119.50 | 277,134 |
| 2022-10-27 | 121.50 | 123.50 | 121.00 | 123.50 | 123.50 | 290,333 |
| 2022-10-26 | 119.50 | 121.50 | 119.00 | 121.00 | 121.00 | 272,746 |
| 2022-10-25 | 124.50 | 125.00 | 119.00 | 120.50 | 120.50 | 405,923 |
| 2022-10-24 | 130.00 | 130.00 | 123.50 | 124.00 | 124.00 | 524,290 |
| 2022-10-21 | 131.00 | 132.00 | 125.50 | 127.00 | 127.00 | 747,195 |
| 2022-10-20 | 136.50 | 137.50 | 129.00 | 130.00 | 130.00 | 1,437,221 |
| 2022-10-19 | 141.50 | 143.00 | 137.50 | 137.50 | 137.50 | 623,514 |
| 2022-10-18 | 142.00 | 145.00 | 141.00 | 141.50 | 141.50 | 662,198 |
| 2022-10-17 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 645,619 |
| 2022-10-14 | 142.00 | 144.00 | 140.50 | 141.00 | 141.00 | 608,719 |
| 2022-10-13 | 144.00 | 144.50 | 138.00 | 139.00 | 139.00 | 900,811 |
| 2022-10-12 | 140.50 | 144.50 | 138.50 | 144.00 | 144.00 | 1,010,712 |
| 2022-10-11 | 139.50 | 142.00 | 137.50 | 140.50 | 140.50 | 1,246,744 |
| 2022-10-07 | 146.50 | 147.00 | 139.00 | 139.00 | 139.00 | 2,058,525 |
| 2022-10-06 | 141.50 | 146.50 | 141.50 | 146.00 | 146.00 | 2,177,875 |
| 2022-10-05 | 139.50 | 143.00 | 139.50 | 141.50 | 141.50 | 1,169,888 |
| 2022-10-04 | 139.50 | 141.50 | 136.00 | 140.00 | 140.00 | 1,352,395 |
| 2022-10-03 | 135.50 | 137.00 | 132.00 | 136.50 | 136.50 | 747,138 |
| 2022-09-30 | 129.50 | 135.50 | 128.00 | 135.50 | 135.50 | 520,630 |
| 2022-09-29 | 124.50 | 135.00 | 124.50 | 134.00 | 134.00 | 822,607 |
| 2022-09-28 | 129.00 | 130.50 | 122.50 | 123.50 | 123.50 | 481,936 |
| 2022-09-27 | 131.00 | 131.00 | 126.50 | 129.00 | 129.00 | 177,333 |
| 2022-09-26 | 127.00 | 127.50 | 125.00 | 127.00 | 127.00 | 310,050 |
| 2022-09-23 | 131.00 | 131.50 | 127.50 | 128.50 | 128.50 | 231,389 |
| 2022-09-22 | 129.00 | 131.00 | 126.50 | 130.50 | 130.50 | 268,516 |
| 2022-09-21 | 130.00 | 133.50 | 129.50 | 130.00 | 130.00 | 472,232 |
| 2022-09-20 | 133.50 | 135.00 | 126.00 | 130.50 | 130.50 | 1,145,725 |
| 2022-09-19 | 141.00 | 141.00 | 132.00 | 133.50 | 133.50 | 790,157 |
| 2022-09-16 | 141.50 | 142.00 | 138.00 | 141.00 | 141.00 | 666,597 |
| 2022-09-15 | 142.50 | 144.50 | 140.50 | 141.50 | 141.50 | 978,932 |
| 2022-09-14 | 139.00 | 143.50 | 135.50 | 141.00 | 141.00 | 1,525,092 |
| 2022-09-13 | 137.00 | 138.00 | 135.50 | 137.50 | 137.50 | 685,377 |
| 2022-09-12 | 138.00 | 139.00 | 133.50 | 135.50 | 135.50 | 778,852 |
| 2022-09-08 | 134.00 | 139.00 | 133.50 | 137.50 | 137.50 | 870,710 |
| 2022-09-07 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | 200,430 |
| 2022-09-06 | 133.50 | 134.00 | 130.00 | 134.00 | 134.00 | 271,775 |
| 2022-09-05 | 134.50 | 137.50 | 131.00 | 131.00 | 131.00 | 623,296 |
| 2022-09-02 | 131.50 | 135.50 | 131.50 | 134.00 | 134.00 | 602,747 |
| 2022-09-01 | 131.00 | 131.50 | 130.00 | 131.50 | 131.50 | 135,731 |
| 2022-08-31 | 134.00 | 136.50 | 131.00 | 131.50 | 131.50 | 520,332 |
| 2022-08-30 | 128.50 | 136.50 | 127.50 | 134.50 | 134.50 | 496,692 |
| 2022-08-29 | 126.00 | 128.50 | 126.00 | 127.50 | 127.50 | 302,428 |
| 2022-08-26 | 130.00 | 132.00 | 129.00 | 130.50 | 130.50 | 215,626 |
| 2022-08-25 | 127.00 | 132.00 | 127.00 | 130.50 | 130.50 | 461,827 |
| 2022-08-24 | 130.00 | 131.00 | 128.00 | 129.50 | 125.30 | 366,338 |
| 2022-08-23 | 129.50 | 132.50 | 128.50 | 129.00 | 124.82 | 308,604 |
| 2022-08-22 | 132.00 | 133.00 | 130.00 | 131.50 | 127.24 | 316,019 |
| 2022-08-19 | 130.00 | 134.00 | 129.50 | 131.50 | 127.24 | 895,863 |
| 2022-08-18 | 122.50 | 128.50 | 122.50 | 128.00 | 123.85 | 357,747 |
| 2022-08-17 | 120.50 | 124.00 | 119.50 | 122.50 | 118.53 | 104,446 |
| 2022-08-16 | 123.00 | 123.00 | 118.50 | 119.50 | 115.62 | 146,157 |
| 2022-08-15 | 121.00 | 124.00 | 120.50 | 122.00 | 118.04 | 218,402 |
| 2022-08-12 | 119.00 | 121.00 | 118.50 | 120.50 | 116.59 | 203,637 |
| 2022-08-11 | 115.00 | 118.50 | 114.00 | 117.50 | 113.69 | 236,883 |
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.