Quang Viet Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	69.300	71.400	69.300	71.200	71.200	227,505
2025-10-22	69.100	70.100	68.500	69.300	69.300	120,000
2025-10-21	67.300	69.200	67.000	69.100	69.100	138,571
2025-10-20	66.000	67.300	66.000	67.300	67.300	71,082
2025-10-17	67.000	67.000	66.000	66.000	66.000	67,000
2025-10-16	65.200	68.100	65.200	66.900	66.900	237,867
2025-10-15	64.500	65.300	64.000	65.200	65.200	151,000
2025-10-14	65.700	66.200	64.500	64.500	64.500	235,750
2025-10-13	65.500	65.800	64.500	65.800	65.800	278,250
2025-10-09	68.800	69.000	67.200	67.200	67.200	313,000
2025-10-08	66.500	67.900	66.300	67.800	67.800	277,000
2025-10-07	68.000	68.000	65.500	67.200	67.200	979,001
2025-10-03	68.800	69.100	68.300	68.500	68.500	105,000
2025-10-02	69.200	69.300	68.500	68.800	68.800	153,001
2025-10-01	70.200	70.200	69.500	69.500	69.500	113,000
2025-09-30	70.200	71.000	70.100	70.100	70.100	121,000
2025-09-29	70.100	70.100	70.100	70.100	70.100	0
2025-09-26	70.900	70.900	69.600	70.100	70.100	98,821
2025-09-25	70.900	72.000	70.700	70.700	70.700	107,000
2025-09-24	71.300	71.700	70.600	71.100	71.100	45,000
2025-09-23	71.300	71.300	70.200	71.000	71.000	120,000
2025-09-22	71.600	72.000	70.800	71.300	71.300	129,001
2025-09-19	73.300	73.300	71.900	71.900	71.900	129,446
2025-09-18	74.100	74.600	73.000	73.200	73.200	100,010
2025-09-17	74.500	75.400	74.000	74.100	74.100	54,000
2025-09-16	75.400	75.500	74.300	74.500	74.500	90,903
2025-09-15	75.200	75.500	75.200	75.400	75.400	26,011
2025-09-12	76.400	76.500	75.000	75.300	75.300	94,000
2025-09-11	78.500	78.500	75.400	76.400	76.400	146,014
2025-09-10	77.000	80.600	76.300	77.900	77.900	775,000
2025-09-09	74.200	74.200	73.000	73.300	73.300	49,898
2025-09-08	73.500	74.500	73.500	74.200	74.200	36,000
2025-09-05	74.300	74.500	73.300	74.300	74.300	82,000
2025-09-04	72.200	74.000	72.200	73.500	73.500	133,090
2025-09-03	71.700	72.600	71.400	72.600	72.600	87,050
2025-09-02	70.378	72.856	70.378	71.667	71.667	113,100
2025-09-01	69.784	70.775	69.784	70.577	70.577	62,547
2025-08-29	71.370	71.370	69.883	69.982	69.982	65,574
2025-08-28	70.378	71.865	70.378	70.874	70.874	81,722
2025-08-27	70.400	71.200	70.400	71.000	71.000	30,007
2025-08-26	70.500	71.500	70.500	70.700	70.700	19,007
2025-08-25	70.800	71.600	70.600	71.400	71.400	51,000
2025-08-22	70.500	70.800	70.200	70.800	70.800	40,000
2025-08-21	70.200	71.400	70.200	71.000	71.000	20,007
2025-08-20	70.300	70.500	69.800	70.400	70.400	44,000
2025-08-19	70.000	71.000	70.000	70.900	70.900	27,000
2025-08-18	71.400	72.600	70.500	70.500	70.500	65,007
2025-08-15	70.700	71.400	69.500	70.000	70.000	108,000
2025-08-14	69.400	71.400	69.400	71.000	71.000	121,000
2025-08-13	69.600	69.600	68.000	68.800	68.800	156,099
2025-08-12	71.500	71.600	69.500	69.500	69.500	236,264
2025-08-11	73.900	74.500	71.300	72.600	72.600	162,061
2025-08-08	74.300	74.900	73.900	74.700	74.700	40,000
2025-08-07	75.400	75.700	74.300	74.900	74.900	35,000
2025-08-06	74.300	77.000	74.300	75.700	75.700	97,016
2025-08-05	73.800	75.000	73.800	74.800	74.800	41,000
2025-08-04	72.100	74.100	72.100	73.800	73.800	75,000
2025-08-01	72.100	72.100	72.100	72.100	72.100	94,573
2025-07-31	75.100	75.200	71.500	72.100	72.100	187,007
2025-07-30	75.200	75.500	74.100	74.300	74.300	106,000

← NewerPage 5 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.