Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2.880 | 2.960 | 2.820 | 2.960 | 2.960 | 81,072 |
| 2026-04-28 | 2.830 | 3.000 | 2.830 | 3.000 | 3.000 | 23,000 |
| 2026-04-27 | 2.910 | 3.070 | 2.750 | 3.000 | 3.000 | 41,005 |
| 2026-04-24 | 2.990 | 3.000 | 2.930 | 2.940 | 2.940 | 81,000 |
| 2026-04-23 | 3.010 | 3.100 | 2.980 | 3.100 | 3.100 | 37,000 |
| 2026-04-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2026-04-21 | 3.000 | 3.090 | 3.000 | 3.080 | 3.080 | 26,000 |
| 2026-04-20 | 3.100 | 3.100 | 2.990 | 3.090 | 3.090 | 33,000 |
| 2026-04-17 | 3.060 | 3.100 | 2.910 | 3.100 | 3.100 | 19,000 |
| 2026-04-16 | 3.060 | 3.080 | 3.000 | 3.070 | 3.070 | 31,000 |
| 2026-04-15 | 2.950 | 3.040 | 2.910 | 3.040 | 3.040 | 44,000 |
| 2026-04-14 | 2.980 | 3.080 | 2.910 | 2.930 | 2.930 | 125,000 |
| 2026-04-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-04-10 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 20,000 |
| 2026-04-09 | 3.050 | 3.070 | 3.050 | 3.070 | 3.070 | 15,000 |
| 2026-04-08 | 3.120 | 3.120 | 3.000 | 3.070 | 3.070 | 37,000 |
| 2026-04-07 | 3.110 | 3.120 | 3.020 | 3.120 | 3.120 | 65,000 |
| 2026-04-02 | 3.080 | 3.140 | 3.000 | 3.100 | 3.100 | 25,000 |
| 2026-04-01 | 3.260 | 3.260 | 3.000 | 3.100 | 3.100 | 100,000 |
| 2026-03-31 | 3.020 | 3.150 | 3.000 | 3.080 | 3.080 | 58,000 |
| 2026-03-30 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1,000 |
| 2026-03-27 | 3.120 | 3.180 | 3.010 | 3.180 | 3.180 | 44,000 |
| 2026-03-26 | 3.020 | 3.200 | 3.020 | 3.040 | 3.040 | 73,000 |
| 2026-03-25 | 3.340 | 3.340 | 3.050 | 3.200 | 3.200 | 25,000 |
| 2026-03-24 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 3,000 |
| 2026-03-23 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 12,000 |
| 2026-03-20 | 3.000 | 3.130 | 3.000 | 3.130 | 3.130 | 37,000 |
| 2026-03-19 | 3.010 | 3.100 | 3.000 | 3.050 | 3.050 | 142,000 |
| 2026-03-18 | 3.160 | 3.160 | 3.040 | 3.050 | 3.050 | 26,000 |
| 2026-03-17 | 3.160 | 3.160 | 3.040 | 3.050 | 3.050 | 21,000 |
| 2026-03-16 | 3.160 | 3.250 | 3.050 | 3.050 | 3.050 | 6,000 |
| 2026-03-13 | 3.300 | 3.300 | 3.030 | 3.160 | 3.160 | 22,000 |
| 2026-03-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 3,000 |
| 2026-03-11 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 6,000 |
| 2026-03-10 | 3.100 | 3.160 | 3.100 | 3.150 | 3.150 | 38,000 |
| 2026-03-09 | 3.000 | 3.130 | 3.000 | 3.130 | 3.130 | 23,000 |
| 2026-03-06 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2026-03-05 | 3.010 | 3.150 | 3.010 | 3.140 | 3.140 | 6,000 |
| 2026-03-04 | 3.020 | 3.180 | 3.010 | 3.010 | 3.010 | 53,000 |
| 2026-03-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 21,000 |
| 2026-03-02 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2026-02-26 | 3.230 | 3.230 | 3.070 | 3.230 | 3.230 | 19,000 |
| 2026-02-25 | 3.250 | 3.250 | 3.030 | 3.030 | 3.030 | 14,000 |
| 2026-02-24 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 52,000 |
| 2026-02-23 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 54,000 |
| 2026-02-11 | 3.030 | 3.120 | 3.030 | 3.120 | 3.120 | 27,000 |
| 2026-02-10 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2026-02-09 | 3.320 | 3.320 | 3.050 | 3.170 | 3.170 | 12,000 |
| 2026-02-06 | 3.100 | 3.150 | 3.010 | 3.150 | 3.150 | 65,000 |
| 2026-02-05 | 3.020 | 3.100 | 2.990 | 3.100 | 3.100 | 69,000 |
| 2026-02-04 | 3.150 | 3.150 | 3.020 | 3.020 | 3.020 | 94,010 |
| 2026-02-03 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 16,000 |
| 2026-02-02 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 26,000 |
| 2026-01-30 | 3.140 | 3.150 | 3.080 | 3.140 | 3.140 | 32,000 |
| 2026-01-29 | 3.120 | 3.130 | 3.060 | 3.060 | 3.060 | 12,000 |
| 2026-01-28 | 3.160 | 3.200 | 3.050 | 3.140 | 3.140 | 109,000 |
| 2026-01-27 | 3.020 | 3.280 | 3.020 | 3.100 | 3.100 | 120,000 |
| 2026-01-26 | 3.050 | 3.250 | 3.050 | 3.240 | 3.240 | 64,000 |
| 2026-01-23 | 3.050 | 3.100 | 3.020 | 3.020 | 3.020 | 61,000 |
| 2026-01-22 | 2.920 | 3.080 | 2.910 | 3.080 | 3.080 | 11,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.