Quang Viet Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	102.00	102.50	101.50	102.50	102.50	61,287
2024-10-30	102.50	103.00	102.00	102.50	102.50	16,887
2024-10-29	103.00	103.00	102.00	102.00	102.00	69,149
2024-10-28	103.00	103.50	102.50	103.00	103.00	57,381
2024-10-25	103.50	103.50	103.00	103.00	103.00	48,054
2024-10-24	104.00	104.00	103.50	103.50	103.50	33,610
2024-10-23	103.50	103.50	103.00	103.50	103.50	78,451
2024-10-22	105.00	105.00	103.50	103.50	103.50	74,479
2024-10-21	105.00	105.00	103.50	105.00	105.00	131,222
2024-10-18	105.50	105.50	104.50	104.50	104.50	30,157
2024-10-17	106.00	106.00	104.00	104.00	104.00	106,356
2024-10-16	105.00	105.50	103.50	105.50	105.50	178,182
2024-10-15	105.00	105.00	103.50	104.00	104.00	78,369
2024-10-14	104.00	104.00	103.50	104.00	104.00	31,656
2024-10-11	104.50	104.50	104.00	104.00	104.00	46,147
2024-10-09	105.00	105.00	104.50	105.00	105.00	39,389
2024-10-08	104.50	105.00	104.00	105.00	105.00	95,199
2024-10-07	106.00	106.50	104.00	104.50	104.50	88,649
2024-10-04	107.50	107.50	105.50	105.50	105.50	67,304
2024-10-01	108.50	108.50	106.00	106.50	106.50	79,839
2024-09-30	109.00	109.00	107.50	108.00	108.00	70,101
2024-09-27	108.00	109.00	108.00	108.00	108.00	147,453
2024-09-26	107.50	108.00	107.00	107.50	107.50	119,757
2024-09-25	107.00	108.00	106.50	107.50	107.50	66,344
2024-09-24	106.50	108.00	106.50	106.50	106.50	53,237
2024-09-23	108.00	108.50	106.50	107.00	107.00	65,847
2024-09-20	106.00	108.00	105.00	107.00	107.00	134,860
2024-09-19	104.50	105.50	104.50	105.50	105.50	45,449
2024-09-18	105.00	105.50	104.00	104.00	104.00	46,191
2024-09-16	105.50	105.50	104.00	104.50	104.50	43,088
2024-09-13	105.00	105.00	104.50	104.50	104.50	27,520
2024-09-12	104.00	105.50	104.00	104.50	104.50	35,434
2024-09-11	104.50	105.00	103.50	103.50	103.50	53,637
2024-09-10	105.50	106.00	103.50	104.00	104.00	58,142
2024-09-09	105.00	105.00	103.00	103.50	103.50	46,228
2024-09-06	105.00	105.50	104.50	105.00	105.00	14,815
2024-09-05	106.00	106.50	105.00	105.00	105.00	33,804
2024-09-04	105.50	105.50	104.50	105.00	105.00	85,488
2024-09-03	108.00	108.00	106.50	106.50	106.50	36,672
2024-09-02	108.00	108.00	107.50	107.50	107.50	5,265
2024-08-30	108.50	108.50	107.50	108.00	108.00	21,364
2024-08-29	107.50	108.50	107.00	108.50	108.50	57,492
2024-08-28	109.00	109.00	107.50	107.50	107.50	58,098
2024-08-27	108.50	109.00	108.00	108.50	108.50	170,376
2024-08-26	112.50	113.00	112.00	113.00	113.00	238,293
2024-08-23	111.50	112.50	111.50	112.50	112.50	99,274
2024-08-22	112.00	112.50	112.00	112.00	112.00	81,458
2024-08-21	111.00	112.00	111.00	112.00	112.00	66,384
2024-08-20	111.00	112.00	111.00	111.00	111.00	38,923
2024-08-19	111.50	112.00	111.00	111.00	111.00	14,221
2024-08-16	111.50	111.50	110.00	111.00	111.00	41,799
2024-08-15	110.00	111.00	109.50	110.50	110.50	26,195
2024-08-14	109.50	110.00	109.50	109.50	109.50	24,198
2024-08-13	109.50	110.00	109.50	109.50	109.50	19,460
2024-08-12	109.00	109.50	108.50	109.50	109.50	17,027
2024-08-09	109.00	110.00	108.50	108.50	108.50	57,741
2024-08-08	107.00	108.00	107.00	107.50	107.50	19,701
2024-08-07	107.50	109.00	107.00	108.00	108.00	67,196
2024-08-06	105.50	108.00	104.00	106.50	106.50	69,307
2024-08-05	109.00	109.50	104.00	105.50	105.50	150,569

← NewerPage 9 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.