Quang Viet Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	114.50	114.50	112.00	113.00	109.34	83,115
2022-08-09	114.00	116.00	113.00	115.00	111.27	47,000
2022-08-08	113.50	114.50	112.00	114.00	110.30	41,820
2022-08-05	110.00	116.00	110.00	114.50	110.79	86,372
2022-08-04	109.00	109.00	107.50	109.00	105.46	32,000
2022-08-03	112.50	112.50	109.00	109.50	105.95	35,300
2022-08-02	110.00	111.50	108.50	111.50	107.88	21,026
2022-08-01	110.00	111.50	109.00	111.50	107.88	29,216
2022-07-29	110.00	110.00	108.00	109.00	105.46	35,128
2022-07-28	111.00	111.00	108.50	109.50	105.95	30,794
2022-07-27	112.00	112.00	110.00	111.00	107.40	20,000
2022-07-26	113.00	113.00	109.50	111.50	107.88	25,000
2022-07-25	112.00	112.50	111.50	112.50	108.85	48,191
2022-07-22	111.50	111.50	110.00	111.00	107.40	22,151
2022-07-21	110.50	110.50	109.50	109.50	105.95	18,090
2022-07-20	110.50	110.50	108.50	109.00	105.46	39,130
2022-07-19	108.50	110.00	108.00	109.50	105.95	48,241
2022-07-18	108.00	108.50	105.00	108.50	104.98	45,000
2022-07-15	108.50	108.50	106.00	106.00	102.56	40,171
2022-07-14	107.00	109.00	107.00	108.50	104.98	16,108
2022-07-13	108.50	108.50	105.50	108.50	104.98	35,410
2022-07-12	106.00	106.50	105.00	105.00	101.59	24,624
2022-07-11	106.00	107.50	106.00	106.50	103.05	36,112
2022-07-08	106.00	106.50	105.00	105.50	102.08	71,197
2022-07-07	103.00	104.00	102.00	103.00	99.660	31,405
2022-07-06	104.00	104.00	103.00	103.00	99.660	70,195
2022-07-05	104.00	104.00	102.50	103.00	99.660	33,198
2022-07-04	102.50	104.50	99.800	102.00	98.692	102,150
2022-07-01	107.00	108.50	98.100	102.00	98.692	403,664
2022-06-30	110.00	110.00	106.00	109.00	105.46	88,118
2022-06-29	107.50	109.00	107.50	109.00	105.46	23,379
2022-06-28	110.00	110.00	109.50	109.50	105.95	18,200
2022-06-27	110.00	111.00	109.50	110.50	106.92	38,000
2022-06-24	110.00	110.50	109.00	109.50	105.95	43,011
2022-06-23	111.00	111.00	108.50	109.00	105.46	43,285
2022-06-22	110.00	110.00	106.50	108.50	104.98	104,837
2022-06-21	109.00	110.50	108.50	110.50	106.92	46,645
2022-06-20	110.00	110.50	107.50	107.50	104.01	40,650
2022-06-17	110.00	111.00	109.50	110.00	106.43	29,019
2022-06-16	113.50	113.50	111.50	113.00	109.34	17,520
2022-06-15	111.00	113.00	110.50	112.50	108.85	25,262
2022-06-14	112.00	112.00	109.50	111.00	107.40	45,154
2022-06-13	113.00	113.00	110.50	111.50	107.88	74,198
2022-06-10	114.50	114.50	113.50	113.50	109.82	68,070
2022-06-09	115.00	115.50	114.50	115.50	111.75	20,115
2022-06-08	114.50	115.50	114.50	115.00	111.27	18,399
2022-06-07	115.00	115.00	113.50	114.00	110.30	24,009
2022-06-06	115.50	116.50	114.00	115.00	111.27	58,239
2022-06-02	115.50	117.00	115.00	115.50	111.75	95,290
2022-06-01	113.00	115.50	113.00	115.00	111.27	46,681
2022-05-31	112.50	115.00	111.00	112.50	108.85	101,318
2022-05-30	112.00	112.00	110.50	111.50	107.88	39,474
2022-05-27	110.00	111.50	110.00	111.50	107.88	30,001
2022-05-26	111.50	111.50	110.00	110.50	106.92	29,306
2022-05-25	110.50	110.50	109.00	109.50	105.95	23,766
2022-05-24	110.50	110.50	109.50	109.50	105.95	20,010
2022-05-23	109.00	109.50	109.00	109.50	105.95	14,101
2022-05-20	109.00	109.50	108.50	108.50	104.98	24,100
2022-05-19	109.00	110.00	108.00	108.50	104.98	33,140
2022-05-18	109.50	111.00	108.50	109.00	105.46	30,261

← NewerPage 18 of 21 · 1,222 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.