Quang Viet Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	73.200	73.200	71.500	72.000	72.000	109,000
2026-01-19	72.500	73.100	72.400	73.100	73.100	49,010
2026-01-16	74.200	74.200	72.400	72.700	72.700	124,500
2026-01-15	74.400	75.000	73.300	73.900	73.900	83,100
2026-01-14	73.100	75.100	73.100	74.400	74.400	90,000
2026-01-13	73.300	74.100	72.500	72.800	72.800	122,000
2026-01-12	73.400	74.200	73.000	73.400	73.400	98,030
2026-01-09	73.000	73.400	72.200	73.400	73.400	96,020
2026-01-08	72.800	73.600	72.600	73.000	73.000	131,000
2026-01-07	72.600	74.200	72.600	73.200	73.200	56,000
2026-01-06	72.500	74.000	72.500	73.500	73.500	79,038
2026-01-05	74.900	75.000	73.000	73.200	73.200	171,303
2026-01-02	75.000	75.500	74.500	74.900	74.900	78,126
2025-12-31	76.000	76.000	75.300	75.900	75.900	41,000
2025-12-30	77.000	77.000	75.800	76.000	76.000	77,028
2025-12-29	76.900	76.900	76.300	76.800	76.800	68,000
2025-12-26	76.600	77.300	76.600	76.700	76.700	33,180
2025-12-24	77.500	77.600	77.100	77.300	77.300	17,000
2025-12-23	78.000	78.200	77.300	77.500	77.500	59,000
2025-12-22	77.000	78.500	77.000	78.000	78.000	32,006
2025-12-19	77.900	78.300	77.800	77.900	77.900	19,000
2025-12-18	77.200	79.200	77.200	77.700	77.700	34,022
2025-12-17	78.300	79.000	77.600	77.900	77.900	46,000
2025-12-16	77.500	79.300	77.500	78.300	78.300	80,020
2025-12-15	78.200	79.600	78.200	78.700	78.700	43,000
2025-12-12	78.500	80.000	78.500	79.100	79.100	46,032
2025-12-11	79.000	79.000	77.800	78.200	78.200	24,000
2025-12-10	77.300	79.800	77.300	79.000	79.000	58,030
2025-12-09	78.500	80.000	77.100	78.200	78.200	230,118
2025-12-08	80.000	80.700	79.000	80.500	80.500	100,000
2025-12-05	81.000	81.000	79.900	80.700	80.700	61,375
2025-12-04	82.000	82.000	80.800	81.200	81.200	70,461
2025-12-03	83.600	83.600	82.000	82.800	82.800	19,000
2025-12-02	82.300	83.600	82.100	82.200	82.200	32,000
2025-12-01	83.200	83.600	82.000	82.300	82.300	21,000
2025-11-28	83.000	83.500	82.000	83.200	83.200	34,006
2025-11-27	82.200	83.500	81.300	83.300	83.300	57,010
2025-11-26	82.800	83.100	81.300	82.300	82.300	108,270
2025-11-25	84.000	84.000	82.000	82.600	82.600	106,533
2025-11-24	83.500	84.800	83.000	83.900	83.900	206,312
2025-11-21	82.300	82.600	81.000	81.400	81.400	114,500
2025-11-20	81.700	83.400	81.700	82.300	82.300	152,000
2025-11-19	82.400	83.000	81.400	81.600	81.600	153,040
2025-11-18	83.200	83.200	81.800	83.000	83.000	177,031
2025-11-17	83.500	83.500	81.800	83.100	83.100	187,010
2025-11-14	82.300	83.900	81.700	83.300	83.300	239,106
2025-11-13	80.800	83.700	80.500	82.300	82.300	449,059
2025-11-12	79.900	80.600	79.400	79.400	79.400	235,100
2025-11-11	79.700	81.000	78.400	79.900	79.900	210,026
2025-11-10	79.900	80.100	79.200	79.700	79.700	127,000
2025-11-07	79.600	80.300	78.400	80.100	80.100	237,120
2025-11-06	84.600	84.600	78.200	79.500	79.500	448,050
2025-11-05	77.000	80.800	77.000	80.700	80.700	415,762
2025-11-04	76.500	79.300	76.500	77.400	77.400	124,005
2025-11-03	79.300	79.300	76.200	76.500	76.500	142,000
2025-10-31	82.100	82.600	76.800	77.200	77.200	347,071
2025-10-30	82.000	83.500	78.100	81.700	81.700	921,514
2025-10-29	74.600	81.400	73.500	81.400	81.400	1,388,639
2025-10-28	71.400	74.500	70.200	74.000	74.000	324,863
2025-10-27	71.200	71.400	70.000	71.400	71.400	171,000

← NewerPage 4 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.