Quang Viet Enterprise Co., Ltd. (TPE:4438)
Taiwan · Delayed Price · Currency is TWD 54.40
+0.40 (0.74%)
Nov 13, 2026, 1:30 PM CST
Quang Viet Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.50 | 54.50 | 53.70 | 54.40 | 54.40 | 0.74% | 85,274 |
| Nov 12, 2026 | 53.90 | 54.60 | 53.90 | 54.00 | 54.00 | -0.55% | 47,604 |
| Nov 11, 2026 | 55.80 | 55.80 | 53.90 | 54.30 | 54.30 | -2.86% | 180,856 |
| Nov 10, 2026 | 56.70 | 56.70 | 54.80 | 55.90 | 55.90 | -0.53% | 136,580 |
| Nov 9, 2026 | 56.00 | 56.80 | 55.50 | 56.20 | 56.20 | 0.72% | 161,302 |
| Nov 6, 2026 | 56.40 | 56.40 | 54.20 | 55.80 | 55.80 | -1.06% | 271,264 |
| Nov 5, 2026 | 56.00 | 57.50 | 56.00 | 56.40 | 56.40 | 0.71% | 92,351 |
| Nov 4, 2026 | 56.00 | 56.30 | 55.20 | 56.00 | 56.00 | - | 97,480 |
| Nov 3, 2026 | 56.20 | 56.70 | 56.00 | 56.00 | 56.00 | -1.23% | 41,818 |
| Nov 2, 2026 | 56.70 | 56.70 | 56.10 | 56.70 | 56.70 | 0.71% | 32,341 |
| Oct 30, 2026 | 57.00 | 57.00 | 55.60 | 56.30 | 56.30 | -1.05% | 31,479 |
| Oct 29, 2026 | 56.50 | 57.20 | 56.50 | 56.90 | 56.90 | -0.52% | 30,230 |
| Oct 28, 2026 | 57.40 | 57.50 | 56.80 | 57.20 | 57.20 | -0.35% | 53,300 |
| Oct 27, 2026 | 57.30 | 57.40 | 56.90 | 57.40 | 57.40 | - | 14,553 |
| Oct 22, 2026 | 57.00 | 57.40 | 56.70 | 57.40 | 57.40 | -0.35% | 31,245 |
| Oct 21, 2026 | 57.50 | 57.60 | 57.20 | 57.60 | 57.60 | 0.17% | 31,139 |
| Oct 20, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | 22,060 |
| Oct 19, 2026 | 57.70 | 57.70 | 57.20 | 57.50 | 57.50 | -0.52% | 24,806 |
| Oct 16, 2026 | 57.60 | 57.90 | 57.40 | 57.80 | 57.80 | 0.35% | 50,102 |
| Oct 15, 2026 | 57.30 | 57.80 | 57.10 | 57.60 | 57.60 | 1.05% | 130,148 |
| Oct 14, 2026 | 57.10 | 57.50 | 57.00 | 57.00 | 57.00 | -0.18% | 101,138 |
| Oct 13, 2026 | 56.60 | 57.10 | 56.60 | 57.10 | 57.10 | - | 30,123 |
| Oct 12, 2026 | 56.90 | 57.40 | 56.80 | 57.10 | 57.10 | 0.88% | 69,565 |
| Oct 8, 2026 | 56.50 | 56.60 | 56.30 | 56.60 | 56.60 | 0.35% | 25,863 |
| Oct 7, 2026 | 56.20 | 56.40 | 56.00 | 56.40 | 56.40 | 1.08% | 61,202 |
| Oct 6, 2026 | 56.30 | 56.30 | 55.80 | 55.80 | 55.80 | -1.06% | 45,133 |
| Oct 5, 2026 | 56.80 | 56.80 | 56.30 | 56.40 | 56.40 | -0.18% | 50,791 |
| Oct 2, 2026 | 56.80 | 57.60 | 56.30 | 56.50 | 56.50 | -1.22% | 60,422 |
| Oct 1, 2026 | 57.60 | 57.70 | 57.00 | 57.20 | 57.20 | 0.35% | 26,288 |
| Sep 30, 2026 | 56.50 | 58.40 | 56.50 | 57.00 | 57.00 | 0.53% | 34,204 |
| Sep 29, 2026 | 57.10 | 57.10 | 56.60 | 56.70 | 56.70 | -0.53% | 16,880 |
| Sep 24, 2026 | 56.60 | 57.20 | 56.60 | 57.00 | 57.00 | 0.88% | 46,189 |
| Sep 23, 2026 | 56.30 | 57.00 | 56.30 | 56.50 | 56.50 | 0.53% | 28,725 |
| Sep 22, 2026 | 56.30 | 56.60 | 56.20 | 56.20 | 56.20 | -0.18% | 32,287 |
| Sep 21, 2026 | 56.50 | 56.90 | 56.30 | 56.30 | 56.30 | -0.35% | 27,151 |
| Sep 18, 2026 | 57.00 | 57.20 | 56.50 | 56.50 | 56.50 | -0.35% | 57,128 |
| Sep 17, 2026 | 55.80 | 57.00 | 55.80 | 56.70 | 56.70 | 1.98% | 63,112 |
| Sep 16, 2026 | 56.30 | 56.30 | 55.40 | 55.60 | 55.60 | -1.24% | 151,862 |
| Sep 15, 2026 | 56.70 | 56.70 | 56.20 | 56.30 | 56.30 | -0.71% | 53,313 |
| Sep 14, 2026 | 57.60 | 57.60 | 56.60 | 56.70 | 56.70 | -2.24% | 65,892 |
| Sep 11, 2026 | 57.70 | 58.00 | 57.10 | 58.00 | 58.00 | 0.35% | 62,136 |
| Sep 10, 2026 | 56.80 | 58.20 | 56.80 | 57.80 | 57.80 | -0.34% | 89,407 |
| Sep 9, 2026 | 57.50 | 58.00 | 57.00 | 58.00 | 58.00 | 0.69% | 65,911 |
| Sep 8, 2026 | 57.80 | 57.80 | 57.00 | 57.60 | 57.60 | -0.52% | 121,495 |
| Sep 7, 2026 | 59.00 | 59.00 | 57.40 | 57.90 | 57.90 | -0.69% | 99,955 |
| Sep 4, 2026 | 58.30 | 58.50 | 58.20 | 58.30 | 58.30 | 0.17% | 41,240 |
| Sep 3, 2026 | 58.40 | 58.90 | 58.20 | 58.20 | 58.20 | -0.17% | 74,122 |
| Sep 2, 2026 | 58.10 | 59.10 | 58.10 | 58.30 | 58.30 | -0.35% | 224,011 |
| Sep 1, 2026 | 59.70 | 61.50 | 59.70 | 60.80 | 58.50 | 2.53% | 313,327 |
| Aug 31, 2026 | 59.80 | 60.30 | 58.80 | 59.30 | 57.06 | -1.00% | 193,429 |