Quang Viet Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	109.50	110.50	109.50	110.00	106.43	12,000
2022-05-16	109.50	109.50	109.00	109.50	105.95	23,222
2022-05-13	109.00	109.50	109.00	109.50	105.95	17,000
2022-05-12	108.00	108.50	108.00	108.50	104.98	42,158
2022-05-11	109.50	109.50	108.50	109.50	105.95	25,072
2022-05-10	107.50	110.00	107.00	109.50	105.95	44,196
2022-05-09	109.50	109.50	107.50	108.50	104.98	33,230
2022-05-06	110.50	112.00	109.00	110.00	106.43	77,960
2022-05-05	113.00	114.50	113.00	113.00	109.34	38,504
2022-05-04	113.00	115.00	112.50	114.00	110.30	39,527
2022-05-03	109.50	112.50	109.50	112.00	108.37	44,620
2022-04-29	108.50	109.50	108.00	109.50	105.95	30,148
2022-04-28	108.50	109.00	106.50	108.50	104.98	151,344
2022-04-27	108.50	109.00	107.50	109.00	105.46	111,428
2022-04-26	111.00	111.50	110.00	111.50	107.88	64,036
2022-04-25	111.00	111.00	110.50	110.50	106.92	33,502
2022-04-22	113.00	113.50	112.00	112.50	108.85	38,100
2022-04-21	113.50	114.50	113.00	113.50	109.82	28,000
2022-04-20	113.00	114.00	112.50	113.50	109.82	26,180
2022-04-19	112.00	113.00	111.00	113.00	109.34	25,000
2022-04-18	112.00	112.00	110.00	110.50	106.92	89,155
2022-04-15	112.50	113.00	112.00	112.50	108.85	60,000
2022-04-14	116.00	116.00	112.00	113.50	109.82	87,786
2022-04-13	113.00	116.00	113.00	115.50	111.75	28,265
2022-04-12	114.50	115.00	112.50	112.50	108.85	85,491
2022-04-11	117.50	117.50	114.50	115.00	111.27	39,071
2022-04-08	116.50	117.00	115.50	117.00	113.21	46,000
2022-04-07	115.00	119.50	114.00	116.50	112.72	100,570
2022-04-06	114.00	114.50	113.00	113.50	109.82	47,706
2022-04-01	115.00	115.50	114.50	114.50	110.79	25,041
2022-03-31	116.00	118.00	115.50	115.50	111.75	82,711
2022-03-30	116.50	118.00	116.50	118.00	114.17	25,417
2022-03-29	116.00	117.00	116.00	116.50	112.72	6,100
2022-03-28	116.00	116.00	115.00	116.00	112.24	16,396
2022-03-25	119.00	119.00	116.00	116.00	112.24	27,435
2022-03-24	115.50	118.00	115.50	118.00	114.17	39,002
2022-03-23	117.00	119.50	117.00	118.50	114.66	81,889
2022-03-22	116.50	116.50	115.00	116.50	112.72	22,045
2022-03-21	114.00	116.00	114.00	115.00	111.27	34,016
2022-03-18	112.50	114.00	110.50	113.50	109.82	58,100
2022-03-17	114.00	114.00	113.00	113.00	109.34	51,314
2022-03-16	110.50	113.00	110.00	110.50	106.92	120,615
2022-03-15	111.50	111.50	107.00	108.00	104.50	222,279
2022-03-14	113.00	115.00	112.50	112.50	108.85	56,393
2022-03-11	113.00	113.00	111.50	112.50	108.85	69,023
2022-03-10	117.00	117.00	112.50	112.50	108.85	176,603
2022-03-09	118.00	118.00	114.00	115.50	111.75	161,000
2022-03-08	118.50	119.00	115.50	116.00	112.24	62,051
2022-03-07	120.00	120.00	117.00	118.50	114.66	115,023
2022-03-04	121.00	122.50	120.50	122.50	118.53	28,355
2022-03-03	122.50	123.50	121.00	121.50	117.56	69,295
2022-03-02	123.00	123.00	121.00	122.50	118.53	42,230
2022-03-01	122.50	122.50	120.50	122.00	118.04	22,121
2022-02-25	122.00	122.00	118.50	119.00	115.14	45,153
2022-02-24	123.50	123.50	118.00	119.50	115.62	116,320
2022-02-23	122.00	124.00	122.00	122.00	118.04	34,275
2022-02-22	122.50	122.50	121.50	122.00	118.04	32,518
2022-02-21	122.50	126.50	122.50	124.00	119.98	39,042
2022-02-18	123.00	124.50	122.50	124.50	120.46	15,000
2022-02-17	123.00	124.50	123.00	123.50	119.49	17,045

← NewerPage 19 of 21 · 1,216 trading daysOlder →

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.