Quang Viet Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	125.00	125.00	122.50	124.50	120.46	32,021
2022-02-15	123.00	123.50	122.00	122.50	118.53	42,000
2022-02-14	125.00	125.00	122.50	123.50	119.49	53,000
2022-02-11	126.00	128.00	124.50	125.00	120.95	71,106
2022-02-10	129.00	130.50	126.50	127.00	122.88	128,147
2022-02-09	122.00	127.00	122.00	127.00	122.88	73,232
2022-02-08	121.50	122.00	121.00	122.00	118.04	20,560
2022-02-07	119.00	121.50	119.00	121.50	117.56	45,536
2022-01-26	118.50	120.00	118.50	119.00	115.14	41,205
2022-01-25	119.00	121.00	118.00	118.50	114.66	88,566
2022-01-24	120.50	121.00	119.00	121.00	117.08	89,796
2022-01-21	122.00	123.50	122.00	122.00	118.04	29,422
2022-01-20	125.00	126.50	123.00	123.50	119.49	45,571
2022-01-19	125.00	125.50	123.00	125.00	120.95	106,259
2022-01-18	128.00	128.00	125.50	125.50	121.43	72,079
2022-01-17	127.00	128.50	127.00	128.00	123.85	14,157
2022-01-14	129.50	129.50	128.00	129.00	124.82	21,200
2022-01-13	130.00	132.00	129.50	130.00	125.78	51,550
2022-01-12	129.00	129.00	127.00	128.00	123.85	27,023
2022-01-11	130.00	131.00	128.50	128.50	124.33	41,310
2022-01-10	128.00	131.00	128.00	130.00	125.78	29,400
2022-01-07	129.00	130.50	126.00	129.00	124.82	92,167
2022-01-06	129.50	131.00	128.50	129.00	124.82	44,116
2022-01-05	129.00	132.00	129.00	131.50	127.24	42,116
2022-01-04	128.00	131.00	128.00	130.00	125.78	70,001
2022-01-03	129.50	130.50	127.50	128.50	124.33	80,150
2021-12-30	129.00	130.50	129.00	130.50	126.27	54,346
2021-12-29	127.00	129.50	127.00	129.00	124.82	66,308
2021-12-28	130.00	131.00	128.00	128.00	123.85	134,847
2021-12-27	131.00	131.50	130.00	130.00	125.78	127,452
2021-12-24	132.50	133.50	131.00	131.50	127.24	82,089
2021-12-23	132.50	133.50	132.50	132.50	128.20	33,202
2021-12-22	134.50	135.00	132.00	134.00	129.65	100,161
2021-12-21	134.50	135.50	134.00	135.50	131.11	20,151
2021-12-20	135.00	136.50	134.50	134.50	130.14	56,143
2021-12-17	132.00	136.50	132.00	135.00	130.62	95,208
2021-12-16	136.00	136.50	133.50	133.50	129.17	130,961
2021-12-15	138.00	138.00	135.50	136.00	131.59	46,489
2021-12-14	140.00	140.50	134.50	135.00	130.62	309,985
2021-12-13	144.00	144.00	140.50	141.00	136.43	78,577
2021-12-10	146.00	146.00	140.00	140.50	135.94	351,771
2021-12-09	144.50	146.00	140.50	146.00	141.26	333,407
2021-12-08	144.00	144.00	140.00	143.50	138.85	152,741
2021-12-07	143.50	143.50	141.00	143.00	138.36	84,220
2021-12-06	142.00	143.50	141.00	142.50	137.88	72,236
2021-12-03	140.00	143.00	139.00	142.00	137.39	182,604
2021-12-02	139.00	142.50	138.00	140.00	135.46	224,548
2021-12-01	140.00	141.50	139.50	141.00	136.43	151,105
2021-11-30	139.00	142.00	138.00	140.00	135.46	461,792
2021-11-29	135.50	138.50	133.00	137.50	133.04	269,240
2021-11-26	133.50	140.50	133.00	138.00	133.52	414,567
2021-11-25	133.50	134.50	133.00	133.50	129.17	66,034
2021-11-24	132.50	135.50	131.50	135.50	131.11	190,715
2021-11-23	134.00	134.50	132.50	132.50	128.20	144,290
2021-11-22	137.50	139.00	134.50	135.00	130.62	213,453
2021-11-19	136.00	138.50	136.00	137.50	133.04	404,298
2021-11-18	138.00	142.50	135.00	135.00	130.62	1,303,829
2021-11-17	135.00	138.00	134.00	135.00	130.62	367,405
2021-11-16	131.50	136.00	131.50	133.50	129.17	432,880
2021-11-15	132.00	132.00	129.00	129.50	125.30	123,225

← NewerPage 20 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.