Quang Viet Enterprise Co., Ltd. (TPE:4438)
Taiwan · Delayed Price · Currency is TWD 83.20
-0.10 (-0.12%)
At close: Nov 28, 2025
Quang Viet Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 82.10 | 82.60 | 76.80 | 77.20 | 77.20 | -5.51% | 359,970 |
| Oct 30, 2025 | 82.00 | 83.50 | 78.10 | 81.70 | 81.70 | 0.37% | 937,344 |
| Oct 29, 2025 | 74.60 | 81.40 | 73.50 | 81.40 | 81.40 | 10.00% | 1,417,367 |
| Oct 28, 2025 | 71.40 | 74.50 | 70.20 | 74.00 | 74.00 | 3.64% | 336,714 |
| Oct 27, 2025 | 71.20 | 71.40 | 70.00 | 71.40 | 71.40 | 0.28% | 171,648 |
| Oct 23, 2025 | 69.30 | 71.40 | 69.30 | 71.20 | 71.20 | 2.74% | 234,355 |
| Oct 22, 2025 | 69.10 | 70.10 | 68.50 | 69.30 | 69.30 | 0.29% | 123,354 |
| Oct 21, 2025 | 67.30 | 69.20 | 67.00 | 69.10 | 69.10 | 2.67% | 141,958 |
| Oct 20, 2025 | 66.00 | 67.30 | 66.00 | 67.30 | 67.30 | 1.97% | 73,194 |
| Oct 17, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.35% | 68,911 |
| Oct 16, 2025 | 65.20 | 68.10 | 65.20 | 66.90 | 66.90 | 2.61% | 244,464 |
| Oct 15, 2025 | 64.50 | 65.30 | 64.00 | 65.20 | 65.20 | 1.09% | 155,929 |
| Oct 14, 2025 | 65.70 | 66.20 | 64.50 | 64.50 | 64.50 | -1.98% | 241,125 |
| Oct 13, 2025 | 65.50 | 65.80 | 64.50 | 65.80 | 65.80 | -2.08% | 283,624 |
| Oct 9, 2025 | 68.80 | 69.00 | 67.20 | 67.20 | 67.20 | -0.88% | 316,689 |
| Oct 8, 2025 | 66.50 | 67.90 | 66.30 | 67.80 | 67.80 | 0.89% | 284,047 |
| Oct 7, 2025 | 68.00 | 68.00 | 65.50 | 67.20 | 67.20 | -1.90% | 990,311 |
| Oct 3, 2025 | 68.80 | 69.10 | 68.30 | 68.50 | 68.50 | -0.44% | 105,149 |
| Oct 2, 2025 | 69.20 | 69.30 | 68.50 | 68.80 | 68.80 | -1.01% | 155,058 |
| Oct 1, 2025 | 70.20 | 70.20 | 69.50 | 69.50 | 69.50 | -0.86% | 114,361 |
| Sep 30, 2025 | 70.20 | 71.00 | 70.10 | 70.10 | 70.10 | - | 121,880 |
| Sep 26, 2025 | 70.90 | 70.90 | 69.60 | 70.10 | 70.10 | -0.85% | 98,821 |
| Sep 25, 2025 | 70.90 | 72.00 | 70.70 | 70.70 | 70.70 | -0.56% | 107,514 |
| Sep 24, 2025 | 71.30 | 71.70 | 70.60 | 71.10 | 71.10 | 0.14% | 45,344 |
| Sep 23, 2025 | 71.30 | 71.30 | 70.20 | 71.00 | 71.00 | -0.42% | 121,977 |
| Sep 22, 2025 | 71.60 | 72.00 | 70.80 | 71.30 | 71.30 | -0.83% | 130,962 |
| Sep 19, 2025 | 73.30 | 73.30 | 71.90 | 71.90 | 71.90 | -1.78% | 132,550 |
| Sep 18, 2025 | 74.10 | 74.60 | 73.00 | 73.20 | 73.20 | -1.21% | 103,842 |
| 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 |