Quang Viet Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	76.300	76.800	75.500	75.500	75.500	42,000
2025-07-28	76.700	77.200	76.700	76.800	76.800	44,000
2025-07-25	76.500	77.400	76.200	76.700	76.700	47,000
2025-07-24	75.800	77.100	75.500	76.100	76.100	46,001
2025-07-23	77.200	79.700	77.000	79.000	75.777	93,020
2025-07-22	79.300	79.300	77.300	77.300	74.146	119,003
2025-07-21	78.300	79.000	78.300	78.800	75.585	50,000
2025-07-18	79.900	79.900	79.000	79.200	75.968	11,000
2025-07-17	79.000	79.500	78.300	78.800	78.800	26,012
2025-07-16	79.000	79.200	78.000	78.200	78.200	31,000
2025-07-15	77.900	78.700	77.800	78.000	78.000	31,000
2025-07-14	79.500	79.500	78.200	78.200	78.200	32,002
2025-07-11	78.900	79.700	78.700	79.200	79.200	40,003
2025-07-10	79.000	79.800	78.600	79.000	79.000	78,000
2025-07-09	81.400	83.500	78.700	79.100	79.100	275,000
2025-07-08	77.500	80.700	77.100	80.700	80.700	83,000
2025-07-07	77.500	77.800	77.100	77.500	77.500	30,000
2025-07-04	79.000	79.600	77.500	77.500	77.500	101,001
2025-07-03	79.300	81.000	78.000	78.700	78.700	186,000
2025-07-02	78.000	78.600	77.800	77.900	77.900	52,000
2025-07-01	78.000	79.000	77.100	77.100	77.100	62,000
2025-06-30	78.600	78.600	76.700	77.100	77.100	47,000
2025-06-27	78.500	79.300	78.300	78.600	78.600	19,000
2025-06-26	78.500	79.800	78.500	78.500	78.500	39,000
2025-06-25	78.000	78.300	77.700	78.000	78.000	18,000
2025-06-24	78.100	78.600	77.600	77.600	77.600	45,000
2025-06-23	77.700	77.900	77.000	77.300	77.300	38,000
2025-06-20	79.300	79.300	77.700	77.700	77.700	48,004
2025-06-19	80.300	80.400	79.300	79.300	79.300	50,010
2025-06-18	81.800	82.200	81.100	81.200	81.200	39,000
2025-06-17	79.800	82.500	79.600	81.700	81.700	68,000
2025-06-16	79.500	79.500	79.000	79.300	79.300	20,000
2025-06-13	81.000	81.000	79.300	79.900	79.900	88,000
2025-06-12	82.100	82.100	81.000	81.100	81.100	85,000
2025-06-11	83.900	83.900	80.000	82.200	82.200	129,000
2025-06-10	85.400	85.500	84.000	84.300	84.300	150,000
2025-06-09	83.900	85.500	83.400	84.800	84.800	93,008
2025-06-06	82.400	84.600	82.400	83.800	83.800	117,004
2025-06-05	82.400	84.000	82.400	82.400	82.400	47,000
2025-06-04	83.000	83.400	82.400	82.400	82.400	48,000
2025-06-03	82.400	83.100	82.000	82.400	82.400	46,000
2025-06-02	84.300	84.300	82.000	82.100	82.100	148,000
2025-05-29	84.000	86.200	84.000	85.700	85.700	259,000
2025-05-28	85.200	85.200	82.800	83.500	83.500	43,000
2025-05-27	84.100	84.900	83.600	84.000	84.000	87,010
2025-05-26	84.200	84.900	83.700	84.900	84.900	60,000
2025-05-23	84.300	85.500	84.000	84.100	84.100	38,001
2025-05-22	85.400	85.500	83.900	84.200	84.200	29,000
2025-05-21	84.800	86.200	84.300	85.000	85.000	29,000
2025-05-20	86.500	87.000	84.500	84.500	84.500	36,000
2025-05-19	86.800	88.900	84.500	84.500	84.500	88,000
2025-05-16	86.700	88.500	86.700	87.800	87.800	65,001
2025-05-15	86.700	88.400	85.300	86.500	86.500	171,000
2025-05-14	81.200	86.300	81.100	85.300	85.300	191,006
2025-05-13	81.000	83.100	80.500	81.200	81.200	90,000
2025-05-12	80.500	80.500	79.700	80.000	80.000	90,000
2025-05-09	80.500	82.200	78.800	80.100	80.100	158,000
2025-05-08	79.700	80.200	79.500	79.900	79.900	44,485
2025-05-07	79.100	80.000	79.000	79.100	79.100	49,000
2025-05-06	78.400	81.000	78.400	79.600	79.600	120,002

← NewerPage 6 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.