Quang Viet Enterprise Co., Ltd. (TPE:4438)
Taiwan · Delayed Price · Currency is TWD 71.60
+0.80 (1.13%)
Aug 25, 2025, 11:34 AM CST
Quang Viet Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 70.50 | 70.80 | 70.20 | 70.80 | 70.80 | -0.28% | 40,527 |
| Aug 21, 2025 | 70.20 | 71.40 | 70.20 | 71.00 | 71.00 | 0.85% | 20,608 |
| Aug 20, 2025 | 70.30 | 70.50 | 69.80 | 70.40 | 70.40 | -0.71% | 44,693 |
| Aug 19, 2025 | 70.00 | 71.00 | 70.00 | 70.90 | 70.90 | 0.57% | 27,624 |
| Aug 18, 2025 | 71.40 | 72.60 | 70.50 | 70.50 | 70.50 | 0.71% | 65,861 |
| Aug 15, 2025 | 70.70 | 71.40 | 69.50 | 70.00 | 70.00 | -1.41% | 109,004 |
| Aug 14, 2025 | 69.40 | 71.40 | 69.40 | 71.00 | 71.00 | 3.20% | 122,975 |
| Aug 13, 2025 | 69.60 | 69.60 | 68.00 | 68.80 | 68.80 | -1.01% | 159,151 |
| Aug 12, 2025 | 71.50 | 71.60 | 69.50 | 69.50 | 69.50 | -4.27% | 239,810 |
| Aug 11, 2025 | 73.90 | 74.50 | 71.30 | 72.60 | 72.60 | -2.81% | 165,348 |
| Aug 8, 2025 | 74.30 | 74.90 | 73.90 | 74.70 | 74.70 | -0.27% | 40,735 |
| Aug 7, 2025 | 75.40 | 75.70 | 74.30 | 74.90 | 74.90 | -1.06% | 35,870 |
| Aug 6, 2025 | 74.30 | 77.00 | 74.30 | 75.70 | 75.70 | 1.20% | 97,704 |
| Aug 5, 2025 | 73.80 | 75.00 | 73.80 | 74.80 | 74.80 | 1.36% | 41,271 |
| Aug 4, 2025 | 72.10 | 74.10 | 72.10 | 73.80 | 73.80 | 1.51% | 75,674 |
| Aug 1, 2025 | 71.90 | 73.00 | 71.70 | 72.70 | 72.70 | 0.83% | 94,573 |
| Jul 31, 2025 | 75.10 | 75.20 | 71.50 | 72.10 | 72.10 | -2.96% | 191,240 |
| Jul 30, 2025 | 75.20 | 75.50 | 74.10 | 74.30 | 74.30 | -1.59% | 108,599 |
| Jul 29, 2025 | 76.30 | 76.80 | 75.50 | 75.50 | 75.50 | -1.69% | 42,540 |
| Jul 28, 2025 | 76.70 | 77.20 | 76.70 | 76.80 | 76.80 | 0.13% | 44,237 |
| Jul 25, 2025 | 76.50 | 77.40 | 76.20 | 76.70 | 76.70 | 0.79% | 47,769 |
| Jul 24, 2025 | 75.80 | 77.10 | 75.50 | 76.10 | 76.10 | -3.67% | 47,515 |
| Jul 23, 2025 | 77.20 | 79.70 | 77.00 | 79.00 | 75.78 | 2.20% | 94,811 |
| Jul 22, 2025 | 79.30 | 79.30 | 77.30 | 77.30 | 74.15 | -1.90% | 122,341 |
| Jul 21, 2025 | 78.30 | 79.00 | 78.30 | 78.80 | 75.58 | -0.51% | 51,770 |
| Jul 18, 2025 | 79.90 | 79.90 | 79.00 | 79.20 | 75.97 | 0.51% | 11,404 |
| Jul 17, 2025 | 79.00 | 79.50 | 78.30 | 78.80 | 75.58 | 0.77% | 26,607 |
| Jul 16, 2025 | 79.00 | 79.20 | 78.00 | 78.20 | 75.01 | 0.26% | 31,518 |
| Jul 15, 2025 | 77.90 | 78.70 | 77.80 | 78.00 | 74.82 | -0.26% | 31,485 |
| Jul 14, 2025 | 79.50 | 79.50 | 78.20 | 78.20 | 75.01 | -1.26% | 32,819 |
| Jul 11, 2025 | 78.90 | 79.70 | 78.70 | 79.20 | 75.97 | 0.25% | 40,597 |
| Jul 10, 2025 | 79.00 | 79.80 | 78.60 | 79.00 | 75.78 | -0.13% | 78,601 |
| Jul 9, 2025 | 81.40 | 83.50 | 78.70 | 79.10 | 75.87 | -1.98% | 276,930 |
| Jul 8, 2025 | 77.50 | 80.70 | 77.10 | 80.70 | 77.41 | 4.13% | 84,070 |
| Jul 7, 2025 | 77.50 | 77.80 | 77.10 | 77.50 | 74.34 | - | 30,246 |
| Jul 4, 2025 | 79.00 | 79.60 | 77.50 | 77.50 | 74.34 | -1.52% | 102,220 |
| Jul 3, 2025 | 79.30 | 81.00 | 78.00 | 78.70 | 75.49 | 1.03% | 187,046 |
| Jul 2, 2025 | 78.00 | 78.60 | 77.80 | 77.90 | 74.72 | 1.04% | 52,200 |
| Jul 1, 2025 | 78.00 | 79.00 | 77.10 | 77.10 | 73.95 | - | 63,532 |
| Jun 30, 2025 | 78.60 | 78.60 | 76.70 | 77.10 | 73.95 | -1.91% | 47,235 |
| Jun 27, 2025 | 78.50 | 79.30 | 78.30 | 78.60 | 75.39 | 0.13% | 19,211 |
| Jun 26, 2025 | 78.50 | 79.80 | 78.50 | 78.50 | 75.30 | 0.64% | 39,019 |
| Jun 25, 2025 | 78.00 | 78.30 | 77.70 | 78.00 | 74.82 | 0.52% | 18,698 |
| Jun 24, 2025 | 78.10 | 78.60 | 77.60 | 77.60 | 74.43 | 0.39% | 45,191 |
| Jun 23, 2025 | 77.70 | 77.90 | 77.00 | 77.30 | 74.15 | -0.51% | 38,146 |
| Jun 20, 2025 | 79.30 | 79.30 | 77.70 | 77.70 | 74.53 | -2.02% | 48,934 |
| Jun 19, 2025 | 80.30 | 80.40 | 79.30 | 79.30 | 76.06 | -2.34% | 50,921 |
| Jun 18, 2025 | 81.80 | 82.20 | 81.10 | 81.20 | 77.89 | -0.61% | 39,255 |
| Jun 17, 2025 | 79.80 | 82.50 | 79.60 | 81.70 | 78.37 | 3.03% | 69,508 |
| Jun 16, 2025 | 79.50 | 79.50 | 79.00 | 79.30 | 76.06 | -0.75% | 20,863 |