Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2026-10-19 | 2.730 | 3.080 | 2.730 | 3.030 | 3.030 | 79,628 |
| 2026-10-16 | 2.950 | 3.040 | 2.790 | 3.030 | 3.030 | 103,000 |
| 2026-10-15 | 3.170 | 3.170 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2026-10-14 | 3.120 | 3.120 | 2.950 | 3.100 | 3.100 | 9,000 |
| 2026-10-13 | 3.210 | 3.210 | 2.930 | 3.020 | 3.020 | 33,000 |
| 2026-10-12 | 3.130 | 3.220 | 3.110 | 3.110 | 3.110 | 113,000 |
| 2026-10-08 | 3.120 | 3.600 | 3.050 | 3.450 | 3.450 | 261,000 |
| 2026-10-07 | 3.560 | 3.560 | 3.120 | 3.380 | 3.380 | 220,000 |
| 2026-10-06 | 2.980 | 3.240 | 2.940 | 3.240 | 3.240 | 201,000 |
| 2026-10-05 | 2.990 | 2.990 | 2.800 | 2.950 | 2.950 | 13,000 |
| 2026-10-02 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 6,000 |
| 2026-10-01 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 7,030 |
| 2026-09-30 | 2.700 | 2.990 | 2.700 | 2.990 | 2.990 | 8,005 |
| 2026-09-29 | 2.910 | 2.910 | 2.570 | 2.850 | 2.850 | 13,000 |
| 2026-09-24 | 2.800 | 2.890 | 2.660 | 2.820 | 2.820 | 22,000 |
| 2026-09-23 | 2.520 | 2.920 | 2.520 | 2.920 | 2.920 | 34,040 |
| 2026-09-22 | 2.780 | 2.780 | 2.650 | 2.690 | 2.690 | 27,782 |
| 2026-09-21 | 3.100 | 3.100 | 2.710 | 2.900 | 2.900 | 83,005 |
| 2026-09-18 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 2,000 |
| 2026-09-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,005 |
| 2026-09-16 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-09-15 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-09-14 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,000 |
| 2026-09-11 | 2.920 | 2.950 | 2.920 | 2.940 | 2.940 | 6,000 |
| 2026-09-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2026-09-09 | 2.820 | 2.960 | 2.800 | 2.960 | 2.960 | 31,001 |
| 2026-09-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5,005 |
| 2026-09-07 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 8,000 |
| 2026-09-04 | 2.870 | 3.000 | 2.820 | 3.000 | 3.000 | 41,000 |
| 2026-09-03 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2026-09-02 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,000 |
| 2026-09-01 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 7,000 |
| 2026-08-31 | 2.990 | 3.000 | 2.900 | 3.000 | 3.000 | 11,000 |
| 2026-08-28 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 9,000 |
| 2026-08-27 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 4,000 |
| 2026-08-26 | 2.880 | 3.050 | 2.880 | 3.050 | 3.050 | 23,001 |
| 2026-08-25 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2026-08-24 | 2.910 | 3.070 | 2.910 | 3.070 | 3.070 | 7,000 |
| 2026-08-21 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2026-08-20 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 2,000 |
| 2026-08-19 | 3.040 | 3.050 | 3.000 | 3.050 | 3.050 | 19,001 |
| 2026-08-18 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 3,000 |
| 2026-08-17 | 2.910 | 3.050 | 2.910 | 3.050 | 3.050 | 2,000 |
| 2026-08-14 | 3.000 | 3.110 | 3.000 | 3.110 | 3.110 | 17,000 |
| 2026-08-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2026-08-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-08-11 | 2.900 | 3.140 | 2.900 | 3.140 | 3.140 | 11,000 |
| 2026-08-10 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2026-08-07 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,000 |
| 2026-08-06 | 3.000 | 3.300 | 2.970 | 3.130 | 3.130 | 212,000 |
| 2026-08-05 | 3.320 | 3.350 | 3.090 | 3.300 | 3.300 | 37,000 |
| 2026-08-04 | 3.250 | 3.430 | 3.250 | 3.430 | 3.430 | 6,000 |
| 2026-08-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-07-31 | 3.150 | 3.280 | 3.150 | 3.280 | 3.280 | 9,000 |
| 2026-07-30 | 3.010 | 3.150 | 3.000 | 3.150 | 3.150 | 38,000 |
| 2026-07-29 | 3.140 | 3.160 | 3.040 | 3.140 | 3.140 | 61,000 |
| 2026-07-28 | 3.150 | 3.150 | 3.030 | 3.150 | 3.150 | 22,000 |
| 2026-07-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 21,000 |
| 2026-07-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
Page 1 of 21 · 1,226 trading daysOlder →
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.