Vietnam Manufacturing and Export Processing (Holdings) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	7.680	7.680	7.520	7.520	7.520	94,000
2023-08-15	7.610	7.790	7.480	7.680	7.680	258,000
2023-08-14	7.430	7.700	7.430	7.690	7.690	77,000
2023-08-11	7.600	7.710	7.550	7.660	7.660	367,000
2023-08-10	7.780	7.780	7.550	7.650	7.650	197,000
2023-08-09	7.550	7.950	7.550	7.700	7.700	170,000
2023-08-08	7.410	7.580	7.400	7.580	7.580	283,000
2023-08-07	7.390	7.500	7.350	7.420	7.420	121,000
2023-08-04	7.280	7.390	7.270	7.390	7.390	50,000
2023-08-03	7.330	7.330	7.330	7.330	7.330	0
2023-08-02	7.450	7.500	7.330	7.330	7.330	117,000
2023-08-01	7.190	7.270	7.130	7.250	7.250	173,000
2023-07-31	7.170	7.220	7.100	7.190	7.190	192,000
2023-07-28	7.210	7.210	7.120	7.170	7.170	175,000
2023-07-27	7.250	7.250	7.120	7.240	7.240	92,000
2023-07-26	7.350	7.400	7.200	7.250	7.250	92,000
2023-07-25	7.400	7.420	7.210	7.230	7.230	121,000
2023-07-24	7.850	7.850	7.300	7.400	7.400	158,000
2023-07-21	7.420	7.440	7.200	7.440	7.440	100,000
2023-07-20	7.050	7.490	6.900	7.430	7.430	262,000
2023-07-19	6.800	6.920	6.800	6.900	6.900	178,000
2023-07-18	6.900	6.900	6.730	6.800	6.800	206,000
2023-07-17	6.840	6.870	6.680	6.790	6.790	115,000
2023-07-14	6.800	6.800	6.700	6.740	6.740	93,000
2023-07-13	6.900	6.910	6.680	6.790	6.790	196,200
2023-07-12	6.700	6.800	6.660	6.800	6.800	163,000
2023-07-11	6.840	6.840	6.780	6.810	6.810	70,000
2023-07-10	6.850	6.850	6.620	6.750	6.750	110,000
2023-07-07	6.900	6.900	6.510	6.760	6.760	87,000
2023-07-06	6.890	6.890	6.760	6.800	6.800	86,000
2023-07-05	6.840	6.850	6.700	6.830	6.830	99,000
2023-07-04	6.910	6.920	6.700	6.850	6.850	208,000
2023-07-03	6.770	6.980	6.660	6.820	6.820	321,000
2023-06-30	6.400	6.920	6.400	6.750	6.750	314,000
2023-06-29	6.170	6.400	6.080	6.400	6.400	298,000
2023-06-28	6.010	6.180	5.950	6.110	6.110	318,000
2023-06-27	6.190	6.190	5.920	5.990	5.990	328,000
2023-06-26	6.320	6.350	6.150	6.150	6.150	275,000
2023-06-21	6.080	6.320	6.080	6.240	6.240	289,251
2023-06-20	6.620	6.620	5.990	6.450	6.450	940,000
2023-06-19	7.300	7.300	6.620	6.650	6.650	503,000
2023-06-16	7.470	7.470	7.200	7.300	7.300	221,000
2023-06-15	7.400	7.400	7.200	7.360	7.360	152,000
2023-06-14	7.060	7.110	6.960	7.110	7.110	191,000
2023-06-13	7.030	7.100	6.860	7.020	7.020	609,000
2023-06-12	6.900	7.000	6.450	6.880	6.880	1,098,102
2023-06-09	6.320	7.410	6.320	7.130	7.130	1,381,000
2023-06-08	6.750	6.750	6.750	6.750	6.750	506,000
2023-06-07	7.810	7.810	7.490	7.490	7.490	574,200
2023-06-06	9.240	9.240	8.320	8.320	8.320	1,117,183
2023-06-05	9.270	9.440	8.980	9.240	9.240	601,385
2023-06-02	8.310	9.130	8.290	9.110	9.110	1,665,733
2023-06-01	7.690	8.300	7.680	8.300	8.300	722,076
2023-05-31	7.500	7.590	7.450	7.580	7.580	592,000
2023-05-30	7.400	7.560	7.300	7.430	7.430	863,001
2023-05-29	7.470	7.480	7.240	7.380	7.380	470,000
2023-05-26	6.980	7.210	6.880	7.110	7.110	709,050
2023-05-25	6.850	7.000	6.810	6.880	6.880	727,000
2023-05-24	6.630	6.800	6.540	6.730	6.730	529,000
2023-05-23	6.500	6.700	6.490	6.640	6.640	489,050

← NewerPage 14 of 21 · 1,222 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.