Quang Viet Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 78.400 | 81.000 | 78.400 | 79.600 | 79.600 | 120,002 |
| 2025-05-05 | 84.300 | 85.100 | 80.300 | 80.900 | 80.900 | 179,001 |
| 2025-05-02 | 84.600 | 88.000 | 84.100 | 84.300 | 84.300 | 129,000 |
| 2025-04-30 | 85.600 | 85.800 | 83.600 | 84.100 | 84.100 | 116,162 |
| 2025-04-29 | 83.700 | 84.400 | 82.400 | 84.400 | 84.400 | 131,325 |
| 2025-04-28 | 79.100 | 83.000 | 79.100 | 82.900 | 82.900 | 163,286 |
| 2025-04-25 | 80.000 | 80.500 | 79.400 | 79.500 | 79.500 | 64,395 |
| 2025-04-24 | 80.200 | 80.200 | 79.000 | 79.200 | 79.200 | 80,180 |
| 2025-04-23 | 78.300 | 79.500 | 78.000 | 78.800 | 78.800 | 84,381 |
| 2025-04-22 | 76.600 | 77.500 | 75.300 | 77.000 | 77.000 | 135,632 |
| 2025-04-21 | 81.000 | 81.000 | 76.400 | 77.900 | 77.900 | 216,947 |
| 2025-04-18 | 81.100 | 81.200 | 80.500 | 80.500 | 80.500 | 77,192 |
| 2025-04-17 | 81.200 | 82.000 | 80.500 | 81.000 | 81.000 | 62,094 |
| 2025-04-16 | 83.300 | 83.300 | 80.900 | 82.000 | 82.000 | 112,539 |
| 2025-04-15 | 80.500 | 83.600 | 80.500 | 83.400 | 83.400 | 180,357 |
| 2025-04-14 | 84.800 | 85.500 | 79.900 | 80.200 | 80.200 | 667,278 |
| 2025-04-11 | 85.900 | 85.900 | 79.100 | 85.300 | 85.300 | 839,930 |
| 2025-04-10 | 83.100 | 83.100 | 83.100 | 83.100 | 83.100 | 232,104 |
| 2025-04-09 | 75.600 | 75.600 | 75.600 | 75.600 | 75.600 | 116,631 |
| 2025-04-08 | 83.900 | 83.900 | 83.900 | 83.900 | 83.900 | 121,817 |
| 2025-04-07 | 93.200 | 93.200 | 93.200 | 93.200 | 93.200 | 33,803 |
| 2025-04-02 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | 202,605 |
| 2025-04-01 | 104.00 | 107.50 | 104.00 | 105.50 | 105.50 | 152,308 |
| 2025-03-31 | 106.00 | 106.00 | 103.50 | 105.00 | 105.00 | 200,251 |
| 2025-03-28 | 103.50 | 108.00 | 103.50 | 107.00 | 107.00 | 369,569 |
| 2025-03-27 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 183,159 |
| 2025-03-26 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 51,004 |
| 2025-03-25 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | 117,871 |
| 2025-03-24 | 105.00 | 107.00 | 102.50 | 105.00 | 105.00 | 211,246 |
| 2025-03-21 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | 187,082 |
| 2025-03-20 | 103.50 | 105.50 | 102.50 | 104.50 | 104.50 | 243,446 |
| 2025-03-19 | 101.00 | 105.00 | 100.50 | 102.50 | 102.50 | 454,293 |
| 2025-03-18 | 101.50 | 103.00 | 100.00 | 100.00 | 100.00 | 393,651 |
| 2025-03-17 | 101.50 | 102.00 | 100.50 | 101.50 | 101.50 | 159,769 |
| 2025-03-14 | 101.00 | 102.50 | 100.00 | 101.00 | 101.00 | 127,647 |
| 2025-03-13 | 102.50 | 103.00 | 101.00 | 101.00 | 101.00 | 223,480 |
| 2025-03-12 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 153,763 |
| 2025-03-11 | 103.00 | 103.50 | 101.50 | 102.00 | 102.00 | 258,293 |
| 2025-03-10 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | 404,783 |
| 2025-03-07 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | 293,143 |
| 2025-03-06 | 107.00 | 108.00 | 104.00 | 105.50 | 105.50 | 763,197 |
| 2025-03-05 | 108.50 | 110.00 | 108.00 | 109.50 | 109.50 | 272,769 |
| 2025-03-04 | 108.50 | 108.50 | 106.00 | 108.50 | 108.50 | 328,616 |
| 2025-03-03 | 108.00 | 110.00 | 107.50 | 109.00 | 109.00 | 296,556 |
| 2025-02-27 | 109.00 | 109.50 | 107.00 | 108.00 | 108.00 | 235,107 |
| 2025-02-26 | 105.00 | 108.00 | 104.00 | 107.50 | 107.50 | 455,659 |
| 2025-02-25 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 199,276 |
| 2025-02-24 | 105.00 | 105.50 | 103.00 | 103.50 | 103.50 | 311,409 |
| 2025-02-21 | 100.50 | 107.00 | 100.00 | 106.50 | 106.50 | 614,885 |
| 2025-02-20 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | 56,609 |
| 2025-02-19 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 56,215 |
| 2025-02-18 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | 51,869 |
| 2025-02-17 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | 45,869 |
| 2025-02-14 | 99.800 | 101.00 | 99.800 | 101.00 | 101.00 | 84,930 |
| 2025-02-13 | 99.000 | 100.50 | 99.000 | 99.900 | 99.900 | 119,815 |
| 2025-02-12 | 98.400 | 99.000 | 98.400 | 98.900 | 98.900 | 69,889 |
| 2025-02-11 | 98.500 | 98.700 | 98.100 | 98.400 | 98.400 | 25,903 |
| 2025-02-10 | 98.900 | 98.900 | 97.700 | 98.000 | 98.000 | 158,800 |
| 2025-02-07 | 98.500 | 98.500 | 98.000 | 98.300 | 98.300 | 38,315 |
| 2025-02-06 | 98.100 | 98.700 | 98.000 | 98.400 | 98.400 | 29,350 |
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.