Quang Viet Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	98.500	98.700	98.200	98.300	98.300	15,982
2025-02-04	98.000	98.400	98.000	98.000	98.000	26,294
2025-02-03	99.000	99.100	97.500	97.700	97.700	62,124
2025-01-22	98.700	99.000	98.400	98.600	98.600	15,584
2025-01-21	98.000	98.400	98.000	98.100	98.100	6,480
2025-01-20	97.900	99.000	97.900	98.000	98.000	25,015
2025-01-17	98.300	98.900	97.800	98.000	98.000	66,426
2025-01-16	97.200	99.500	97.200	98.100	98.100	113,777
2025-01-15	97.400	97.800	97.100	97.100	97.100	36,024
2025-01-14	97.900	97.900	97.100	97.400	97.400	15,032
2025-01-13	97.200	97.400	95.000	96.400	96.400	188,610
2025-01-10	98.100	99.100	97.200	97.400	97.400	90,010
2025-01-09	98.400	98.900	98.000	98.100	98.100	33,715
2025-01-08	98.300	98.700	98.100	98.300	98.300	27,164
2025-01-07	99.700	99.700	98.500	98.600	98.600	90,031
2025-01-06	99.700	100.00	99.600	99.900	99.900	43,046
2025-01-03	101.00	101.00	99.600	99.600	99.600	65,438
2025-01-02	99.500	100.50	99.500	100.00	100.00	93,337
2024-12-31	100.00	100.00	99.700	100.00	100.00	82,660
2024-12-30	100.00	100.50	99.700	100.00	100.00	81,951
2024-12-27	99.900	100.50	99.100	99.900	99.900	85,586
2024-12-26	100.00	100.50	99.700	99.900	99.900	65,214
2024-12-25	99.700	100.00	99.400	99.500	99.500	51,097
2024-12-24	99.700	100.00	99.400	99.400	99.400	54,132
2024-12-23	99.900	100.50	99.400	99.700	99.700	116,524
2024-12-20	97.800	98.600	97.800	98.000	98.000	23,050
2024-12-19	98.500	99.300	98.200	98.700	98.700	28,266
2024-12-18	98.600	99.600	98.600	98.700	98.700	16,438
2024-12-17	98.300	99.500	98.200	98.600	98.600	25,141
2024-12-16	99.000	99.000	98.200	98.200	98.200	36,983
2024-12-13	98.400	99.000	98.400	99.000	99.000	23,618
2024-12-12	98.100	99.300	98.100	98.800	98.800	26,800
2024-12-11	99.700	99.700	98.500	98.700	98.700	63,152
2024-12-10	100.00	100.50	99.600	99.600	99.600	39,209
2024-12-09	99.700	100.50	99.700	99.900	99.900	30,012
2024-12-06	98.800	100.50	98.800	99.500	99.500	40,237
2024-12-05	98.800	99.200	98.800	99.000	99.000	15,083
2024-12-04	99.400	99.400	98.600	98.800	98.800	13,305
2024-12-03	97.700	99.300	97.700	99.200	99.200	23,597
2024-12-02	99.700	99.700	97.400	97.400	97.400	37,193
2024-11-29	97.400	98.400	96.600	97.100	97.100	38,317
2024-11-28	98.600	98.600	97.400	97.400	97.400	34,862
2024-11-27	97.900	99.100	97.900	98.600	98.600	47,670
2024-11-26	98.200	99.900	98.200	98.600	98.600	78,515
2024-11-25	99.800	102.00	99.300	99.300	99.300	974,597
2024-11-22	99.500	99.500	98.600	98.800	98.800	28,215
2024-11-21	99.400	99.400	98.500	99.100	99.100	51,493
2024-11-20	98.900	99.400	98.600	99.100	99.100	105,637
2024-11-19	100.50	101.00	99.800	99.800	99.800	100,384
2024-11-18	98.500	101.50	98.400	100.00	100.00	248,250
2024-11-15	96.100	100.50	95.200	98.200	98.200	323,397
2024-11-14	95.000	95.700	93.500	93.600	93.600	216,982
2024-11-13	96.000	97.300	93.100	95.200	95.200	313,120
2024-11-12	99.400	99.800	95.800	96.000	96.000	575,644
2024-11-11	100.00	101.00	99.000	100.00	100.00	124,669
2024-11-08	101.00	101.50	100.00	100.50	100.50	76,976
2024-11-07	100.00	101.00	99.000	101.00	101.00	152,169
2024-11-06	101.50	102.00	101.50	101.50	101.50	26,426
2024-11-05	101.50	102.50	101.50	102.00	102.00	16,311
2024-11-04	102.50	104.50	101.50	101.50	101.50	171,913

← NewerPage 8 of 21 · 1,221 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.