Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 7.300 | 7.550 | 7.060 | 7.280 | 7.280 | 153,277 |
| 2023-11-10 | 7.330 | 7.330 | 7.150 | 7.240 | 7.240 | 26,013 |
| 2023-11-09 | 7.170 | 7.220 | 7.170 | 7.200 | 7.200 | 39,040 |
| 2023-11-08 | 7.160 | 7.180 | 7.090 | 7.170 | 7.170 | 71,020 |
| 2023-11-07 | 7.130 | 7.130 | 7.070 | 7.120 | 7.120 | 20,020 |
| 2023-11-06 | 7.010 | 7.140 | 7.000 | 7.130 | 7.130 | 144,030 |
| 2023-11-03 | 6.960 | 7.080 | 6.930 | 7.070 | 7.070 | 38,000 |
| 2023-11-02 | 7.120 | 7.120 | 6.930 | 7.080 | 7.080 | 43,020 |
| 2023-11-01 | 7.150 | 7.150 | 6.950 | 7.110 | 7.110 | 12,020 |
| 2023-10-31 | 6.930 | 7.150 | 6.900 | 7.070 | 7.070 | 65,000 |
| 2023-10-30 | 7.240 | 7.240 | 6.920 | 7.160 | 7.160 | 15,000 |
| 2023-10-27 | 6.980 | 7.100 | 6.960 | 7.070 | 7.070 | 41,260 |
| 2023-10-26 | 7.100 | 7.120 | 6.980 | 7.070 | 7.070 | 77,000 |
| 2023-10-25 | 7.000 | 7.170 | 7.000 | 7.040 | 7.040 | 100,000 |
| 2023-10-24 | 7.130 | 7.130 | 6.900 | 7.040 | 7.040 | 47,000 |
| 2023-10-23 | 6.960 | 7.220 | 6.940 | 6.950 | 6.950 | 97,000 |
| 2023-10-20 | 7.020 | 7.020 | 6.920 | 6.960 | 6.960 | 184,011 |
| 2023-10-19 | 7.340 | 7.500 | 6.950 | 7.230 | 7.230 | 282,580 |
| 2023-10-18 | 7.660 | 7.840 | 7.300 | 7.600 | 7.600 | 241,000 |
| 2023-10-17 | 7.690 | 7.990 | 7.500 | 7.670 | 7.670 | 352,000 |
| 2023-10-16 | 7.700 | 7.700 | 7.660 | 7.690 | 7.690 | 44,004 |
| 2023-10-13 | 7.660 | 7.790 | 7.600 | 7.710 | 7.710 | 94,000 |
| 2023-10-12 | 7.720 | 7.720 | 7.650 | 7.650 | 7.650 | 61,000 |
| 2023-10-11 | 7.670 | 7.940 | 7.640 | 7.720 | 7.720 | 106,200 |
| 2023-10-06 | 7.750 | 7.750 | 7.660 | 7.660 | 7.660 | 122,200 |
| 2023-10-05 | 7.690 | 7.720 | 7.690 | 7.720 | 7.720 | 16,300 |
| 2023-10-04 | 7.620 | 7.710 | 7.620 | 7.700 | 7.700 | 24,000 |
| 2023-10-03 | 7.690 | 7.800 | 7.660 | 7.690 | 7.690 | 89,000 |
| 2023-10-02 | 7.740 | 7.740 | 7.680 | 7.690 | 7.690 | 61,311 |
| 2023-09-28 | 7.870 | 7.870 | 7.760 | 7.770 | 7.770 | 27,322 |
| 2023-09-27 | 7.760 | 7.880 | 7.730 | 7.820 | 7.820 | 59,000 |
| 2023-09-26 | 7.710 | 7.800 | 7.700 | 7.800 | 7.800 | 64,000 |
| 2023-09-25 | 7.870 | 7.900 | 7.760 | 7.780 | 7.780 | 104,542 |
| 2023-09-22 | 8.080 | 8.080 | 7.720 | 7.890 | 7.890 | 87,000 |
| 2023-09-21 | 7.880 | 7.930 | 7.750 | 7.880 | 7.880 | 117,000 |
| 2023-09-20 | 7.850 | 7.890 | 7.750 | 7.890 | 7.890 | 82,400 |
| 2023-09-19 | 7.810 | 7.840 | 7.710 | 7.840 | 7.840 | 71,000 |
| 2023-09-18 | 7.800 | 7.840 | 7.740 | 7.810 | 7.810 | 53,000 |
| 2023-09-15 | 7.800 | 7.900 | 7.800 | 7.800 | 7.800 | 41,000 |
| 2023-09-14 | 7.900 | 7.900 | 7.700 | 7.800 | 7.800 | 89,000 |
| 2023-09-13 | 7.910 | 7.970 | 7.820 | 7.900 | 7.900 | 122,000 |
| 2023-09-12 | 7.990 | 7.990 | 7.560 | 7.900 | 7.900 | 94,000 |
| 2023-09-11 | 7.570 | 8.000 | 7.570 | 7.940 | 7.940 | 240,000 |
| 2023-09-08 | 7.500 | 7.590 | 7.500 | 7.570 | 7.570 | 14,000 |
| 2023-09-07 | 7.600 | 7.600 | 7.350 | 7.490 | 7.490 | 119,000 |
| 2023-09-06 | 7.390 | 7.500 | 7.300 | 7.380 | 7.380 | 135,000 |
| 2023-09-05 | 7.350 | 7.480 | 7.300 | 7.300 | 7.300 | 123,000 |
| 2023-09-04 | 7.400 | 7.490 | 7.310 | 7.490 | 7.490 | 48,000 |
| 2023-09-01 | 7.500 | 7.500 | 7.390 | 7.500 | 7.500 | 40,000 |
| 2023-08-31 | 7.590 | 7.590 | 7.490 | 7.530 | 7.530 | 17,000 |
| 2023-08-30 | 7.450 | 7.500 | 7.390 | 7.470 | 7.470 | 59,000 |
| 2023-08-29 | 7.380 | 7.380 | 7.350 | 7.380 | 7.380 | 101,000 |
| 2023-08-28 | 7.400 | 7.400 | 7.280 | 7.380 | 7.380 | 120,000 |
| 2023-08-25 | 7.200 | 7.450 | 7.200 | 7.280 | 7.280 | 76,000 |
| 2023-08-24 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 64,000 |
| 2023-08-23 | 7.300 | 7.300 | 7.190 | 7.290 | 7.290 | 92,000 |
| 2023-08-22 | 7.360 | 7.360 | 7.010 | 7.300 | 7.300 | 177,000 |
| 2023-08-21 | 7.400 | 7.480 | 7.340 | 7.350 | 7.350 | 135,000 |
| 2023-08-18 | 7.540 | 7.620 | 7.350 | 7.370 | 7.370 | 291,000 |
| 2023-08-17 | 7.530 | 7.590 | 7.500 | 7.560 | 7.560 | 65,000 |
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.