Quang Viet Enterprise Co., Ltd. (TPE:4438)
Taiwan · Delayed Price · Currency is TWD 74.40
+1.60 (2.20%)
Jan 14, 2026, 1:35 PM CST
Quang Viet Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 73.30 | 74.10 | 72.50 | 72.80 | 72.80 | -0.82% | 123,739 |
| Jan 12, 2026 | 73.40 | 74.20 | 73.00 | 73.40 | 73.40 | - | 99,756 |
| Jan 9, 2026 | 73.00 | 73.40 | 72.20 | 73.40 | 73.40 | 0.55% | 96,265 |
| Jan 8, 2026 | 72.80 | 73.60 | 72.60 | 73.00 | 73.00 | -0.27% | 132,910 |
| Jan 7, 2026 | 72.60 | 74.20 | 72.60 | 73.20 | 73.20 | -0.41% | 57,762 |
| Jan 6, 2026 | 72.50 | 74.00 | 72.50 | 73.50 | 73.50 | 0.41% | 81,003 |
| Jan 5, 2026 | 74.90 | 75.00 | 73.00 | 73.20 | 73.20 | -2.27% | 173,357 |
| Jan 2, 2026 | 75.00 | 75.50 | 74.50 | 74.90 | 74.90 | -1.32% | 78,215 |
| Dec 31, 2025 | 76.00 | 76.00 | 75.30 | 75.90 | 75.90 | -0.13% | 42,805 |
| Dec 30, 2025 | 77.00 | 77.00 | 75.80 | 76.00 | 76.00 | -1.04% | 78,725 |
| Dec 29, 2025 | 76.90 | 76.90 | 76.30 | 76.80 | 76.80 | 0.13% | 69,720 |
| Dec 26, 2025 | 76.60 | 77.30 | 76.60 | 76.70 | 76.70 | -0.78% | 34,168 |
| Dec 24, 2025 | 77.50 | 77.60 | 77.10 | 77.30 | 77.30 | -0.26% | 16,173 |
| Dec 23, 2025 | 78.00 | 78.20 | 77.30 | 77.50 | 77.50 | -0.64% | 59,666 |
| Dec 22, 2025 | 77.00 | 78.50 | 77.00 | 78.00 | 78.00 | 0.13% | 32,252 |
| Dec 19, 2025 | 77.90 | 78.30 | 77.80 | 77.90 | 77.90 | 0.26% | 19,715 |
| Dec 18, 2025 | 77.20 | 79.20 | 77.20 | 77.70 | 77.70 | -0.26% | 34,553 |
| Dec 17, 2025 | 78.30 | 79.00 | 77.60 | 77.90 | 77.90 | -0.51% | 47,704 |
| Dec 16, 2025 | 77.50 | 79.30 | 77.50 | 78.30 | 78.30 | -0.51% | 81,560 |
| Dec 15, 2025 | 78.20 | 79.60 | 78.20 | 78.70 | 78.70 | -0.51% | 43,425 |
| Dec 12, 2025 | 78.50 | 80.00 | 78.50 | 79.10 | 79.10 | 1.15% | 46,557 |
| Dec 11, 2025 | 79.00 | 79.00 | 77.80 | 78.20 | 78.20 | -1.01% | 25,809 |
| Dec 10, 2025 | 77.30 | 79.80 | 77.30 | 79.00 | 79.00 | 1.02% | 59,335 |
| Dec 9, 2025 | 78.50 | 80.00 | 77.10 | 78.20 | 78.20 | -2.86% | 233,764 |
| Dec 8, 2025 | 80.00 | 80.70 | 79.00 | 80.50 | 80.50 | -0.25% | 103,189 |
| Dec 5, 2025 | 81.00 | 81.00 | 79.90 | 80.70 | 80.70 | -0.62% | 63,859 |
| Dec 4, 2025 | 82.00 | 82.00 | 80.80 | 81.20 | 81.20 | -1.93% | 70,828 |
| Dec 3, 2025 | 83.60 | 83.60 | 82.00 | 82.80 | 82.80 | 0.73% | 19,750 |
| Dec 2, 2025 | 82.30 | 83.60 | 82.10 | 82.20 | 82.20 | -0.12% | 35,068 |
| Dec 1, 2025 | 83.20 | 83.60 | 82.00 | 82.30 | 82.30 | -1.08% | 21,945 |
| Nov 28, 2025 | 83.00 | 83.50 | 82.00 | 83.20 | 83.20 | -0.12% | 35,575 |
| Nov 27, 2025 | 82.20 | 83.50 | 81.30 | 83.30 | 83.30 | 1.22% | 59,218 |
| Nov 26, 2025 | 82.80 | 83.10 | 81.30 | 82.30 | 82.30 | -0.36% | 109,531 |
| Nov 25, 2025 | 84.00 | 84.00 | 82.00 | 82.60 | 82.60 | -1.55% | 110,810 |
| Nov 24, 2025 | 83.50 | 84.80 | 83.00 | 83.90 | 83.90 | 3.07% | 209,064 |
| Nov 21, 2025 | 82.30 | 82.60 | 81.00 | 81.40 | 81.40 | -1.09% | 116,681 |
| Nov 20, 2025 | 81.70 | 83.40 | 81.70 | 82.30 | 82.30 | 0.86% | 152,944 |
| Nov 19, 2025 | 82.40 | 83.00 | 81.40 | 81.60 | 81.60 | -1.69% | 154,915 |
| Nov 18, 2025 | 83.20 | 83.20 | 81.80 | 83.00 | 83.00 | -0.12% | 179,336 |
| Nov 17, 2025 | 83.50 | 83.50 | 81.80 | 83.10 | 83.10 | -0.24% | 189,772 |
| Nov 14, 2025 | 82.30 | 83.90 | 81.70 | 83.30 | 83.30 | 1.22% | 242,945 |
| Nov 13, 2025 | 80.80 | 83.70 | 80.50 | 82.30 | 82.30 | 3.65% | 459,950 |
| Nov 12, 2025 | 79.90 | 80.60 | 79.40 | 79.40 | 79.40 | -0.63% | 236,473 |
| Nov 11, 2025 | 79.70 | 81.00 | 78.40 | 79.90 | 79.90 | 0.25% | 212,333 |
| Nov 10, 2025 | 79.90 | 80.10 | 79.20 | 79.70 | 79.70 | -0.50% | 127,283 |
| Nov 7, 2025 | 79.60 | 80.30 | 78.40 | 80.10 | 80.10 | 0.75% | 238,557 |
| Nov 6, 2025 | 84.60 | 84.60 | 78.20 | 79.50 | 79.50 | -1.49% | 452,953 |
| Nov 5, 2025 | 77.00 | 80.80 | 77.00 | 80.70 | 80.70 | 4.26% | 422,575 |
| Nov 4, 2025 | 76.50 | 79.30 | 76.50 | 77.40 | 77.40 | 1.18% | 126,110 |
| Nov 3, 2025 | 79.30 | 79.30 | 76.20 | 76.50 | 76.50 | -0.91% | 146,286 |