Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.690 | 5.690 | 5.670 | 5.670 | 5.670 | 18,000 |
| 2025-07-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-07-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 4,000 |
| 2025-07-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 5,000 |
| 2025-07-24 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 10,000 |
| 2025-07-23 | 5.610 | 5.940 | 5.370 | 5.940 | 5.940 | 116,000 |
| 2025-07-22 | 5.930 | 5.930 | 5.600 | 5.930 | 5.930 | 33,000 |
| 2025-07-21 | 5.700 | 5.990 | 5.700 | 5.990 | 5.990 | 31,000 |
| 2025-07-18 | 5.950 | 6.030 | 5.950 | 6.020 | 6.020 | 10,000 |
| 2025-07-17 | 5.950 | 6.030 | 5.630 | 6.030 | 6.030 | 20,000 |
| 2025-07-16 | 6.000 | 6.050 | 5.700 | 6.050 | 6.050 | 38,000 |
| 2025-07-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,000 |
| 2025-07-14 | 5.900 | 6.060 | 5.900 | 6.060 | 6.060 | 11,000 |
| 2025-07-11 | 6.050 | 6.070 | 6.050 | 6.070 | 6.070 | 21,000 |
| 2025-07-10 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 15,000 |
| 2025-07-09 | 6.070 | 6.150 | 6.000 | 6.000 | 6.000 | 19,000 |
| 2025-07-08 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 12,000 |
| 2025-07-07 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 3,000 |
| 2025-07-04 | 6.030 | 6.030 | 5.900 | 6.000 | 6.000 | 16,000 |
| 2025-07-03 | 6.040 | 6.040 | 5.900 | 6.000 | 6.000 | 36,000 |
| 2025-07-02 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 14,000 |
| 2025-07-01 | 6.060 | 6.060 | 6.020 | 6.020 | 6.020 | 13,000 |
| 2025-06-30 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2025-06-27 | 6.000 | 6.030 | 6.000 | 6.020 | 6.020 | 11,000 |
| 2025-06-26 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 1,000 |
| 2025-06-25 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-06-24 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 15,000 |
| 2025-06-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-06-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-06-19 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 7,000 |
| 2025-06-18 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 9,000 |
| 2025-06-17 | 6.200 | 6.200 | 6.000 | 6.100 | 6.100 | 7,000 |
| 2025-06-16 | 6.060 | 6.130 | 6.000 | 6.130 | 6.130 | 7,000 |
| 2025-06-13 | 6.080 | 6.150 | 6.080 | 6.150 | 6.150 | 5,000 |
| 2025-06-12 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 4,000 |
| 2025-06-11 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2025-06-10 | 6.100 | 6.170 | 6.100 | 6.170 | 6.170 | 20,000 |
| 2025-06-09 | 6.160 | 6.180 | 6.050 | 6.180 | 6.180 | 11,000 |
| 2025-06-06 | 6.100 | 6.190 | 6.000 | 6.190 | 6.190 | 9,000 |
| 2025-06-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 9,000 |
| 2025-06-04 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 2,000 |
| 2025-06-03 | 6.100 | 6.320 | 6.100 | 6.320 | 6.320 | 9,000 |
| 2025-06-02 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-05-29 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-05-28 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-05-27 | 6.110 | 6.380 | 6.010 | 6.380 | 6.380 | 12,000 |
| 2025-05-26 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 13,000 |
| 2025-05-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-05-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 9,000 |
| 2025-05-21 | 6.410 | 6.410 | 6.140 | 6.400 | 6.400 | 8,000 |
| 2025-05-20 | 6.430 | 6.440 | 6.140 | 6.430 | 6.430 | 18,000 |
| 2025-05-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,000 |
| 2025-05-16 | 6.450 | 6.450 | 6.440 | 6.440 | 6.440 | 3,000 |
| 2025-05-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-05-14 | 6.340 | 6.450 | 6.330 | 6.450 | 6.450 | 34,000 |
| 2025-05-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-12 | 5.950 | 6.270 | 5.950 | 6.250 | 6.250 | 34,000 |
| 2025-05-09 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 5,000 |
| 2025-05-08 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 11,000 |
| 2025-05-07 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 22,000 |
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.