Quang Viet Enterprise Co., Ltd. (TPE:4438)
Taiwan · Delayed Price · Currency is TWD 58.30
-2.70 (-4.43%)
May 8, 2026, 1:30 PM CST
Quang Viet Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 61.10 | 61.10 | 57.00 | 58.30 | 58.30 | -4.43% | 398,553 |
| May 7, 2026 | 58.10 | 61.10 | 58.10 | 61.00 | 61.00 | 7.02% | 428,126 |
| May 6, 2026 | 58.80 | 58.80 | 56.20 | 57.00 | 57.00 | -0.87% | 105,585 |
| May 5, 2026 | 55.40 | 57.50 | 55.40 | 57.50 | 57.50 | 3.98% | 69,660 |
| May 4, 2026 | 55.30 | 55.70 | 55.20 | 55.30 | 55.30 | -0.72% | 75,239 |
| Apr 30, 2026 | 55.60 | 56.40 | 55.60 | 55.70 | 55.70 | -1.59% | 75,371 |
| Apr 29, 2026 | 56.20 | 56.60 | 55.80 | 56.60 | 56.60 | 0.71% | 59,996 |
| Apr 28, 2026 | 56.80 | 56.80 | 55.70 | 56.20 | 56.20 | 0.54% | 24,922 |
| Apr 27, 2026 | 56.30 | 56.30 | 55.40 | 55.90 | 55.90 | -0.89% | 89,987 |
| Apr 24, 2026 | 57.00 | 57.20 | 56.10 | 56.40 | 56.40 | -1.23% | 95,881 |
| Apr 23, 2026 | 58.50 | 58.50 | 56.40 | 57.10 | 57.10 | -2.39% | 130,804 |
| Apr 22, 2026 | 57.80 | 58.60 | 57.60 | 58.50 | 58.50 | 1.04% | 55,616 |
| Apr 21, 2026 | 58.00 | 58.50 | 57.50 | 57.90 | 57.90 | -0.17% | 84,724 |
| Apr 20, 2026 | 58.90 | 58.90 | 57.40 | 58.00 | 58.00 | -1.53% | 190,640 |
| Apr 17, 2026 | 59.80 | 59.80 | 58.40 | 58.90 | 58.90 | -0.51% | 56,733 |
| Apr 16, 2026 | 58.60 | 59.40 | 58.60 | 59.20 | 59.20 | 2.78% | 77,075 |
| Apr 15, 2026 | 58.50 | 58.50 | 57.50 | 57.60 | 57.60 | 0.17% | 49,027 |
| Apr 14, 2026 | 58.50 | 58.50 | 56.80 | 57.50 | 57.50 | 0.52% | 128,592 |
| Apr 13, 2026 | 56.00 | 57.30 | 55.90 | 57.20 | 57.20 | 1.06% | 80,403 |
| Apr 10, 2026 | 56.50 | 56.70 | 56.20 | 56.60 | 56.60 | 1.25% | 51,624 |
| Apr 9, 2026 | 56.90 | 56.90 | 55.70 | 55.90 | 55.90 | -1.76% | 140,561 |
| Apr 8, 2026 | 58.70 | 58.90 | 56.30 | 56.90 | 56.90 | 0.35% | 65,870 |
| Apr 7, 2026 | 56.00 | 56.70 | 56.00 | 56.70 | 56.70 | 0.71% | 51,172 |
| Apr 2, 2026 | 57.00 | 57.50 | 56.10 | 56.30 | 56.30 | -0.71% | 31,384 |
| Apr 1, 2026 | 58.70 | 58.70 | 56.00 | 56.70 | 56.70 | 1.25% | 78,962 |
| Mar 31, 2026 | 56.20 | 57.90 | 56.00 | 56.00 | 56.00 | -0.71% | 86,329 |
| Mar 30, 2026 | 56.10 | 57.30 | 56.10 | 56.40 | 56.40 | -1.91% | 49,431 |
| Mar 27, 2026 | 56.50 | 57.50 | 56.30 | 57.50 | 57.50 | 1.23% | 25,538 |
| Mar 26, 2026 | 57.90 | 58.00 | 56.50 | 56.80 | 56.80 | -1.39% | 87,941 |
| Mar 25, 2026 | 58.00 | 58.20 | 56.90 | 57.60 | 57.60 | 1.77% | 87,630 |
| Mar 24, 2026 | 57.00 | 58.50 | 56.20 | 56.60 | 56.60 | -0.70% | 89,393 |
| Mar 23, 2026 | 56.10 | 57.10 | 56.10 | 57.00 | 57.00 | -1.38% | 60,504 |
| Mar 20, 2026 | 57.20 | 57.80 | 57.20 | 57.80 | 57.80 | 0.70% | 29,194 |
| Mar 19, 2026 | 58.60 | 58.60 | 56.20 | 57.40 | 57.40 | -2.88% | 233,046 |
| Mar 18, 2026 | 59.70 | 60.10 | 58.80 | 59.10 | 59.10 | -0.34% | 89,670 |
| Mar 17, 2026 | 60.50 | 60.50 | 59.00 | 59.30 | 59.30 | - | 122,192 |
| Mar 16, 2026 | 59.30 | 59.70 | 58.80 | 59.30 | 59.30 | 0.68% | 99,551 |
| Mar 13, 2026 | 60.10 | 60.10 | 58.60 | 58.90 | 58.90 | -3.44% | 274,425 |
| Mar 12, 2026 | 62.40 | 62.50 | 61.00 | 61.00 | 61.00 | -2.71% | 180,978 |
| Mar 11, 2026 | 63.70 | 63.70 | 61.50 | 62.70 | 62.70 | -2.03% | 239,492 |
| Mar 10, 2026 | 64.30 | 65.10 | 63.80 | 64.00 | 64.00 | 1.59% | 34,071 |
| Mar 9, 2026 | 64.50 | 65.00 | 63.00 | 63.00 | 63.00 | -4.55% | 247,164 |
| Mar 6, 2026 | 65.20 | 66.30 | 65.20 | 66.00 | 66.00 | -0.30% | 66,351 |
| Mar 5, 2026 | 66.30 | 66.90 | 65.70 | 66.20 | 66.20 | 0.61% | 58,914 |
| Mar 4, 2026 | 66.10 | 66.80 | 65.30 | 65.80 | 65.80 | -1.64% | 183,237 |
| Mar 3, 2026 | 66.80 | 67.20 | 66.00 | 66.90 | 66.90 | -0.89% | 124,241 |
| Mar 2, 2026 | 68.30 | 68.30 | 67.50 | 67.50 | 67.50 | -1.32% | 60,951 |
| Feb 26, 2026 | 68.90 | 68.90 | 68.10 | 68.40 | 68.40 | -0.73% | 94,075 |
| Feb 25, 2026 | 68.20 | 68.90 | 68.00 | 68.90 | 68.90 | 0.15% | 51,971 |
| Feb 24, 2026 | 69.40 | 70.00 | 68.50 | 68.80 | 68.80 | -0.86% | 83,767 |