Quang Viet Enterprise Co., Ltd. (TPE:4438)
Taiwan · Delayed Price · Currency is TWD 73.20
-0.90 (-1.21%)
Sep 18, 2025, 2:36 PM CST
Quang Viet Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 74.50 | 75.40 | 74.00 | 74.10 | 74.10 | -0.54% | 55,518 |
| Sep 16, 2025 | 75.40 | 75.50 | 74.30 | 74.50 | 74.50 | -1.19% | 91,508 |
| Sep 15, 2025 | 75.20 | 75.50 | 75.20 | 75.40 | 75.40 | 0.13% | 27,907 |
| Sep 12, 2025 | 76.40 | 76.50 | 75.00 | 75.30 | 75.30 | -1.44% | 95,702 |
| Sep 11, 2025 | 78.50 | 78.50 | 75.40 | 76.40 | 76.40 | -1.93% | 151,724 |
| Sep 10, 2025 | 77.00 | 80.60 | 76.30 | 77.90 | 77.90 | 6.28% | 791,183 |
| Sep 9, 2025 | 74.20 | 74.20 | 73.00 | 73.30 | 73.30 | -1.21% | 50,298 |
| Sep 8, 2025 | 73.50 | 74.50 | 73.50 | 74.20 | 74.20 | -0.13% | 37,572 |
| Sep 5, 2025 | 74.30 | 74.50 | 73.30 | 74.30 | 74.30 | 1.09% | 82,774 |
| Sep 4, 2025 | 72.20 | 74.00 | 72.20 | 73.50 | 73.50 | 1.24% | 134,717 |
| Sep 3, 2025 | 71.70 | 72.60 | 71.40 | 72.60 | 72.60 | 1.30% | 87,457 |
| Sep 2, 2025 | 70.38 | 72.86 | 70.38 | 71.67 | 71.67 | 1.54% | 118,835 |
| Sep 1, 2025 | 69.78 | 70.77 | 69.78 | 70.58 | 70.58 | 0.86% | 63,036 |
| Aug 29, 2025 | 71.37 | 71.37 | 69.88 | 69.98 | 69.98 | -1.26% | 67,351 |
| Aug 28, 2025 | 70.38 | 71.87 | 70.38 | 70.87 | 70.87 | 0.70% | 83,820 |
| Aug 27, 2025 | 69.78 | 70.58 | 69.78 | 70.38 | 70.38 | 0.43% | 30,576 |
| Aug 26, 2025 | 69.88 | 70.87 | 69.88 | 70.08 | 70.08 | -0.97% | 19,530 |
| Aug 25, 2025 | 70.18 | 70.97 | 69.98 | 70.77 | 70.77 | 0.84% | 51,617 |
| Aug 22, 2025 | 69.88 | 70.18 | 69.59 | 70.18 | 70.18 | -0.28% | 40,885 |
| Aug 21, 2025 | 69.59 | 70.77 | 69.59 | 70.38 | 70.38 | 0.86% | 20,790 |
| Aug 20, 2025 | 69.68 | 69.88 | 69.19 | 69.78 | 69.78 | -0.71% | 45,087 |
| Aug 19, 2025 | 69.39 | 70.38 | 69.39 | 70.28 | 70.28 | 0.57% | 27,868 |
| Aug 18, 2025 | 70.77 | 71.96 | 69.88 | 69.88 | 69.88 | 0.71% | 66,442 |
| Aug 15, 2025 | 70.08 | 70.77 | 68.89 | 69.39 | 69.39 | -1.41% | 109,966 |
| Aug 14, 2025 | 68.79 | 70.77 | 68.79 | 70.38 | 70.38 | 3.20% | 124,061 |
| Aug 13, 2025 | 68.99 | 68.99 | 67.40 | 68.20 | 68.20 | -1.00% | 160,556 |
| Aug 12, 2025 | 70.87 | 70.97 | 68.89 | 68.89 | 68.89 | -4.27% | 241,928 |
| Aug 11, 2025 | 73.25 | 73.85 | 70.68 | 71.96 | 71.96 | -2.82% | 166,808 |
| Aug 8, 2025 | 73.65 | 74.24 | 73.25 | 74.05 | 74.05 | -0.26% | 41,094 |
| Aug 7, 2025 | 74.74 | 75.04 | 73.65 | 74.24 | 74.24 | -1.07% | 36,186 |
| Aug 6, 2025 | 73.65 | 76.33 | 73.65 | 75.04 | 75.04 | 1.21% | 98,567 |
| Aug 5, 2025 | 73.15 | 74.34 | 73.15 | 74.14 | 74.14 | 1.35% | 41,635 |
| Aug 4, 2025 | 71.47 | 73.45 | 71.47 | 73.15 | 73.15 | 1.51% | 76,342 |
| Aug 1, 2025 | 71.27 | 72.36 | 71.07 | 72.06 | 72.06 | 0.83% | 95,408 |
| Jul 31, 2025 | 74.44 | 74.54 | 70.87 | 71.47 | 71.47 | -2.96% | 192,929 |
| Jul 30, 2025 | 74.54 | 74.84 | 73.45 | 73.65 | 73.65 | -1.59% | 109,558 |
| Jul 29, 2025 | 75.63 | 76.13 | 74.84 | 74.84 | 74.84 | -1.69% | 42,915 |
| Jul 28, 2025 | 76.03 | 76.52 | 76.03 | 76.13 | 76.13 | 0.13% | 44,627 |
| Jul 25, 2025 | 75.83 | 76.72 | 75.53 | 76.03 | 76.03 | 0.80% | 48,191 |
| Jul 24, 2025 | 75.14 | 76.42 | 74.84 | 75.43 | 75.43 | -3.68% | 47,934 |
| Jul 23, 2025 | 76.52 | 79.00 | 76.33 | 78.31 | 75.11 | 2.21% | 95,648 |
| Jul 22, 2025 | 78.61 | 78.61 | 76.62 | 76.62 | 73.50 | -1.91% | 123,421 |
| Jul 21, 2025 | 77.61 | 78.31 | 77.61 | 78.11 | 74.92 | -0.51% | 52,227 |
| Jul 18, 2025 | 79.20 | 79.20 | 78.31 | 78.51 | 75.30 | 0.51% | 11,504 |
| Jul 17, 2025 | 78.31 | 78.80 | 77.61 | 78.11 | 74.92 | 0.76% | 26,842 |
| Jul 16, 2025 | 78.31 | 78.51 | 77.32 | 77.52 | 74.35 | 0.26% | 31,796 |
| Jul 15, 2025 | 77.22 | 78.01 | 77.12 | 77.32 | 74.16 | -0.26% | 31,763 |
| Jul 14, 2025 | 78.80 | 78.80 | 77.52 | 77.52 | 74.35 | -1.26% | 33,108 |
| Jul 11, 2025 | 78.21 | 79.00 | 78.01 | 78.51 | 75.30 | 0.26% | 40,955 |
| Jul 10, 2025 | 78.31 | 79.10 | 77.91 | 78.31 | 75.11 | -0.13% | 79,295 |