Ve Wong Corporation (TPE:1203)
Taiwan · Delayed Price · Currency is TWD 39.65
-0.05 (-0.13%)
Nov 13, 2025, 1:35 PM CST
Ve Wong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | - | - | 10,124 |
| Nov 12, 2025 | 39.75 | 39.90 | 39.30 | 39.70 | 39.70 | 0.89% | 36,942 |
| Nov 11, 2025 | 39.20 | 39.40 | 39.20 | 39.35 | 39.35 | -0.13% | 4,219 |
| Nov 10, 2025 | 39.35 | 39.50 | 39.35 | 39.40 | 39.40 | - | 6,296 |
| Nov 7, 2025 | 39.50 | 39.50 | 39.40 | 39.40 | 39.40 | -0.63% | 15,340 |
| Nov 6, 2025 | 39.75 | 39.75 | 39.50 | 39.65 | 39.65 | -0.13% | 21,639 |
| Nov 5, 2025 | 39.15 | 39.80 | 39.15 | 39.70 | 39.70 | 0.51% | 28,390 |
| Nov 4, 2025 | 39.20 | 39.50 | 39.20 | 39.50 | 39.50 | 0.25% | 29,747 |
| Nov 3, 2025 | 39.15 | 39.55 | 39.15 | 39.40 | 39.40 | -0.25% | 23,115 |
| Oct 31, 2025 | 39.30 | 39.80 | 39.15 | 39.50 | 39.50 | 0.51% | 30,508 |
| Oct 30, 2025 | 39.65 | 40.00 | 39.30 | 39.30 | 39.30 | -0.88% | 20,437 |
| Oct 29, 2025 | 40.10 | 40.10 | 39.50 | 39.65 | 39.65 | 0.13% | 6,023 |
| Oct 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 27, 2025 | 40.85 | 40.85 | 39.60 | 39.60 | 39.60 | 0.25% | 10,852 |
| Oct 23, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.88% | 4,262 |
| Oct 22, 2025 | 39.00 | 39.85 | 39.00 | 39.85 | 39.85 | 0.38% | 18,870 |
| Oct 21, 2025 | 39.85 | 39.85 | 39.70 | 39.70 | 39.70 | - | 8,461 |
| Oct 20, 2025 | 39.60 | 39.80 | 39.60 | 39.70 | 39.70 | 0.51% | 4,930 |
| Oct 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.88% | 2,791 |
| Oct 16, 2025 | 39.50 | 40.00 | 39.40 | 39.85 | 39.85 | 1.27% | 26,145 |
| Oct 15, 2025 | 39.75 | 39.90 | 39.35 | 39.35 | 39.35 | - | 26,637 |
| Oct 14, 2025 | 39.30 | 39.90 | 39.30 | 39.35 | 39.35 | 0.13% | 13,233 |
| Oct 13, 2025 | 40.30 | 40.30 | 39.30 | 39.30 | 39.30 | -1.26% | 21,845 |
| Oct 9, 2025 | 39.85 | 39.85 | 39.80 | 39.80 | 39.80 | 0.51% | 9,619 |
| Oct 8, 2025 | 39.60 | 39.65 | 39.20 | 39.60 | 39.60 | - | 8,534 |
| Oct 7, 2025 | 39.45 | 39.90 | 39.45 | 39.60 | 39.60 | -0.75% | 14,968 |
| Oct 3, 2025 | 39.90 | 39.90 | 39.55 | 39.90 | 39.90 | - | 5,233 |
| Oct 2, 2025 | 39.70 | 39.90 | 39.70 | 39.90 | 39.90 | 0.76% | 5,350 |
| Oct 1, 2025 | 40.85 | 40.85 | 39.60 | 39.60 | 39.60 | -0.63% | 19,495 |
| Sep 30, 2025 | 39.35 | 39.95 | 39.25 | 39.85 | 39.85 | 1.53% | 214,121 |
| Sep 29, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - | - |
| Sep 26, 2025 | 39.35 | 39.65 | 39.20 | 39.25 | 39.25 | -0.25% | 8,700 |
| Sep 25, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.88% | 2,259 |
| Sep 24, 2025 | 39.45 | 39.70 | 39.40 | 39.70 | 39.70 | -0.87% | 7,233 |
| Sep 23, 2025 | 39.35 | 40.05 | 39.35 | 40.05 | 40.05 | 0.38% | 39,088 |
| Sep 22, 2025 | 39.40 | 39.90 | 39.40 | 39.90 | 39.90 | 1.27% | 11,390 |
| Sep 19, 2025 | 39.15 | 39.40 | 39.15 | 39.40 | 39.40 | 0.25% | 16,318 |
| Sep 18, 2025 | 39.45 | 39.95 | 39.30 | 39.30 | 39.30 | -0.13% | 18,149 |
| Sep 17, 2025 | 39.60 | 39.60 | 39.30 | 39.35 | 39.35 | -0.63% | 16,351 |
| Sep 16, 2025 | 40.00 | 40.40 | 39.60 | 39.60 | 39.60 | -1.00% | 28,597 |
| Sep 15, 2025 | 39.90 | 40.00 | 39.55 | 40.00 | 40.00 | 1.14% | 21,418 |
| Sep 12, 2025 | 39.95 | 39.95 | 39.55 | 39.55 | 39.55 | -0.13% | 9,479 |
| Sep 11, 2025 | 39.55 | 39.90 | 39.50 | 39.60 | 39.60 | -0.75% | 35,304 |
| Sep 10, 2025 | 39.75 | 39.95 | 39.50 | 39.90 | 39.90 | -0.13% | 5,916 |
| Sep 9, 2025 | 39.70 | 39.95 | 39.70 | 39.95 | 39.95 | 0.63% | 13,310 |
| Sep 8, 2025 | 39.70 | 39.70 | 39.50 | 39.70 | 39.70 | - | 17,485 |
| Sep 5, 2025 | 40.20 | 40.50 | 39.40 | 39.70 | 39.70 | -0.75% | 21,091 |
| Sep 4, 2025 | 39.50 | 40.00 | 39.05 | 40.00 | 40.00 | -1.23% | 38,644 |
| Sep 3, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 39.30 | 1.76% | 62,308 |
| Sep 2, 2025 | 39.75 | 39.85 | 39.75 | 39.80 | 38.62 | 0.25% | 5,618 |