Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.730 | 3.880 | 3.730 | 3.800 | 3.800 | 28,000 |
| 2025-10-23 | 4.050 | 4.050 | 3.740 | 3.840 | 3.840 | 39,000 |
| 2025-10-22 | 4.270 | 4.270 | 3.950 | 4.140 | 4.140 | 357,480 |
| 2025-10-21 | 4.450 | 4.450 | 4.380 | 4.380 | 4.380 | 20,000 |
| 2025-10-20 | 4.450 | 4.450 | 4.420 | 4.450 | 4.450 | 7,000 |
| 2025-10-17 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-10-16 | 4.550 | 4.550 | 4.150 | 4.510 | 4.510 | 9,000 |
| 2025-10-15 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 |
| 2025-10-14 | 4.500 | 4.500 | 4.200 | 4.500 | 4.500 | 22,000 |
| 2025-10-13 | 4.610 | 4.690 | 4.500 | 4.600 | 4.600 | 23,000 |
| 2025-10-09 | 4.500 | 4.500 | 4.480 | 4.490 | 4.490 | 14,000 |
| 2025-10-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-10-07 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 3,000 |
| 2025-10-03 | 4.590 | 4.590 | 4.450 | 4.450 | 4.450 | 6,000 |
| 2025-10-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2025-10-01 | 4.480 | 4.490 | 4.480 | 4.480 | 4.480 | 9,000 |
| 2025-09-30 | 4.730 | 4.730 | 4.500 | 4.500 | 4.500 | 7,000 |
| 2025-09-29 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-09-26 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1,000 |
| 2025-09-25 | 4.200 | 4.480 | 4.200 | 4.450 | 4.450 | 5,000 |
| 2025-09-24 | 4.090 | 4.470 | 4.050 | 4.470 | 4.470 | 54,000 |
| 2025-09-23 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 9,000 |
| 2025-09-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 3,000 |
| 2025-09-19 | 4.600 | 4.600 | 4.440 | 4.570 | 4.570 | 14,000 |
| 2025-09-18 | 4.490 | 4.590 | 4.480 | 4.480 | 4.480 | 3,000 |
| 2025-09-17 | 4.500 | 4.610 | 4.500 | 4.610 | 4.610 | 21,000 |
| 2025-09-16 | 4.500 | 4.800 | 4.500 | 4.800 | 4.800 | 14,000 |
| 2025-09-15 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2025-09-12 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2025-09-11 | 4.700 | 4.790 | 4.700 | 4.790 | 4.790 | 7,000 |
| 2025-09-10 | 4.760 | 4.760 | 4.500 | 4.700 | 4.700 | 36,000 |
| 2025-09-09 | 4.700 | 4.800 | 4.700 | 4.750 | 4.750 | 14,000 |
| 2025-09-08 | 4.980 | 4.980 | 4.650 | 4.780 | 4.780 | 20,000 |
| 2025-09-05 | 4.510 | 4.650 | 4.500 | 4.650 | 4.650 | 6,000 |
| 2025-09-04 | 4.640 | 4.640 | 4.630 | 4.640 | 4.640 | 36,000 |
| 2025-09-03 | 4.630 | 4.640 | 4.630 | 4.640 | 4.640 | 2,000 |
| 2025-09-02 | 4.500 | 4.650 | 4.500 | 4.640 | 4.640 | 10,000 |
| 2025-09-01 | 4.500 | 4.650 | 4.500 | 4.650 | 4.650 | 9,000 |
| 2025-08-29 | 4.700 | 4.700 | 4.400 | 4.650 | 4.650 | 34,000 |
| 2025-08-28 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 7,000 |
| 2025-08-27 | 4.650 | 4.700 | 4.500 | 4.700 | 4.700 | 15,000 |
| 2025-08-26 | 4.440 | 4.720 | 4.440 | 4.720 | 4.720 | 49,000 |
| 2025-08-25 | 4.800 | 4.800 | 4.510 | 4.700 | 4.700 | 13,000 |
| 2025-08-22 | 4.600 | 4.760 | 4.510 | 4.730 | 4.730 | 54,000 |
| 2025-08-21 | 4.650 | 4.720 | 4.600 | 4.720 | 4.720 | 40,000 |
| 2025-08-20 | 4.680 | 4.790 | 4.600 | 4.730 | 4.730 | 91,000 |
| 2025-08-19 | 4.990 | 4.990 | 4.680 | 4.680 | 4.680 | 15,000 |
| 2025-08-18 | 5.150 | 5.150 | 4.840 | 4.990 | 4.990 | 63,000 |
| 2025-08-15 | 5.170 | 5.300 | 5.110 | 5.170 | 5.170 | 38,000 |
| 2025-08-14 | 5.220 | 5.220 | 5.190 | 5.190 | 5.190 | 28,000 |
| 2025-08-13 | 5.300 | 5.300 | 5.220 | 5.220 | 5.220 | 52,000 |
| 2025-08-12 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 16,000 |
| 2025-08-11 | 5.300 | 5.340 | 5.200 | 5.340 | 5.340 | 18,000 |
| 2025-08-08 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 14,000 |
| 2025-08-07 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 8,000 |
| 2025-08-06 | 5.210 | 5.550 | 5.210 | 5.550 | 5.550 | 20,000 |
| 2025-08-05 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-08-04 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-08-01 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-07-31 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
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.