Ve Wong Corporation (TPE:1203)
Taiwan · Delayed Price · Currency is TWD 39.80
+0.40 (1.02%)
Aug 29, 2025, 2:36 PM CST
Ve Wong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.40 | 41.00 | 39.40 | 39.80 | 39.80 | 1.02% | 17,796 |
| Aug 28, 2025 | 39.40 | 39.90 | 39.35 | 39.40 | 39.40 | - | 27,587 |
| Aug 27, 2025 | 38.90 | 39.60 | 38.90 | 39.40 | 39.40 | -0.51% | 18,277 |
| Aug 26, 2025 | 39.50 | 39.95 | 39.50 | 39.60 | 39.60 | 0.13% | 42,204 |
| Aug 25, 2025 | 39.80 | 40.05 | 39.25 | 39.55 | 39.55 | 0.38% | 24,474 |
| Aug 22, 2025 | 39.05 | 39.60 | 39.05 | 39.40 | 39.40 | -0.88% | 21,573 |
| Aug 21, 2025 | 40.45 | 40.45 | 39.55 | 39.75 | 39.75 | - | 16,312 |
| Aug 20, 2025 | 39.45 | 39.90 | 39.45 | 39.75 | 39.75 | -0.87% | 13,219 |
| Aug 19, 2025 | 39.85 | 40.10 | 38.80 | 40.10 | 40.10 | 0.38% | 24,188 |
| Aug 18, 2025 | 39.90 | 39.95 | 39.90 | 39.95 | 39.95 | 0.13% | 10,431 |
| Aug 15, 2025 | 40.30 | 40.50 | 39.90 | 39.90 | 39.90 | -1.48% | 25,612 |
| Aug 14, 2025 | 40.20 | 40.50 | 39.75 | 40.50 | 40.50 | - | 74,198 |
| Aug 13, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 1.25% | 40,617 |
| Aug 12, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 0.50% | 6,863 |
| Aug 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.27% | 3,001 |
| Aug 8, 2025 | 39.50 | 39.50 | 39.25 | 39.30 | 39.30 | -0.51% | 14,633 |
| Aug 7, 2025 | 38.75 | 40.30 | 38.70 | 39.50 | 39.50 | -0.13% | 30,552 |
| Aug 6, 2025 | 39.65 | 39.65 | 39.50 | 39.55 | 39.55 | -0.13% | 39,812 |
| Aug 5, 2025 | 39.60 | 39.80 | 38.60 | 39.60 | 39.60 | - | 36,240 |
| Aug 4, 2025 | 38.35 | 39.65 | 38.35 | 39.60 | 39.60 | -1.49% | 16,853 |
| Aug 1, 2025 | 40.20 | 40.45 | 40.00 | 40.20 | 40.20 | -0.12% | 19,468 |
| Jul 31, 2025 | 40.85 | 40.85 | 40.15 | 40.25 | 40.25 | -0.62% | 20,494 |
| Jul 30, 2025 | 40.05 | 40.50 | 40.05 | 40.50 | 40.50 | 1.12% | 14,266 |
| Jul 29, 2025 | 40.00 | 40.50 | 40.00 | 40.05 | 40.05 | 0.12% | 43,377 |
| Jul 28, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -1.23% | 12,746 |
| Jul 25, 2025 | 40.50 | 40.50 | 40.25 | 40.50 | 40.50 | - | 30,543 |
| Jul 24, 2025 | 40.05 | 40.65 | 40.05 | 40.50 | 40.50 | - | 29,489 |
| Jul 23, 2025 | 40.50 | 40.75 | 40.30 | 40.50 | 40.50 | - | 31,717 |
| Jul 22, 2025 | 39.70 | 40.50 | 39.70 | 40.50 | 40.50 | 0.50% | 14,298 |
| Jul 21, 2025 | 40.65 | 40.65 | 40.00 | 40.30 | 40.30 | -0.98% | 15,090 |
| Jul 18, 2025 | 41.05 | 41.05 | 40.05 | 40.70 | 40.70 | 1.50% | 8,410 |
| Jul 17, 2025 | 41.55 | 41.55 | 40.10 | 40.10 | 40.10 | -0.25% | 6,870 |
| Jul 16, 2025 | 39.40 | 40.75 | 39.35 | 40.20 | 40.20 | 1.13% | 17,519 |
| Jul 15, 2025 | 39.90 | 40.10 | 39.50 | 39.75 | 39.75 | -0.38% | 15,989 |
| Jul 14, 2025 | 40.10 | 40.10 | 39.90 | 39.90 | 39.90 | -0.50% | 14,309 |
| Jul 11, 2025 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | -0.50% | 35,384 |
| Jul 10, 2025 | 40.50 | 40.50 | 40.30 | 40.30 | 40.30 | -0.25% | 10,437 |
| Jul 9, 2025 | 41.00 | 41.00 | 40.30 | 40.40 | 40.40 | -1.22% | 6,927 |
| Jul 8, 2025 | 40.15 | 41.05 | 40.15 | 40.90 | 40.90 | -0.61% | 9,195 |
| Jul 7, 2025 | 41.25 | 41.25 | 40.55 | 41.15 | 41.15 | 1.73% | 49,684 |
| Jul 4, 2025 | 41.05 | 41.05 | 40.30 | 40.45 | 40.45 | -1.46% | 48,849 |
| Jul 3, 2025 | 41.40 | 41.40 | 40.90 | 41.05 | 41.05 | 0.12% | 43,129 |
| Jul 2, 2025 | 41.60 | 41.60 | 40.50 | 41.00 | 41.00 | -0.49% | 26,873 |
| Jul 1, 2025 | 40.55 | 41.30 | 40.55 | 41.20 | 41.20 | 2.87% | 67,296 |
| Jun 30, 2025 | 40.05 | 40.50 | 40.05 | 40.05 | 40.05 | -0.99% | 16,058 |
| Jun 27, 2025 | 40.90 | 40.90 | 39.80 | 40.45 | 40.45 | 0.25% | 41,123 |
| Jun 26, 2025 | 39.40 | 40.45 | 39.40 | 40.35 | 40.35 | 2.41% | 72,241 |
| Jun 25, 2025 | 39.10 | 39.40 | 39.05 | 39.40 | 39.40 | 0.77% | 34,278 |
| Jun 24, 2025 | 38.55 | 39.40 | 38.55 | 39.10 | 39.10 | 1.96% | 26,358 |
| Jun 23, 2025 | 38.60 | 38.60 | 38.30 | 38.35 | 38.35 | -0.78% | 37,216 |