Quang Viet Enterprise Co., Ltd. (TPE:4438)
Taiwan · Delayed Price · Currency is TWD 60.50
+0.20 (0.33%)
Aug 26, 2026, 1:30 PM CST
Quang Viet Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 60.30 | 60.50 | 60.10 | 60.30 | 60.30 | -0.17% | 49,296 |
| Aug 24, 2026 | 60.30 | 60.70 | 60.20 | 60.40 | 60.40 | -0.49% | 63,879 |
| Aug 21, 2026 | 60.30 | 60.70 | 60.10 | 60.70 | 60.70 | - | 24,489 |
| Aug 20, 2026 | 60.50 | 61.00 | 60.20 | 60.70 | 60.70 | 1.17% | 54,333 |
| Aug 19, 2026 | 59.70 | 60.80 | 59.40 | 60.00 | 60.00 | 0.84% | 191,555 |
| Aug 18, 2026 | 60.50 | 60.50 | 59.00 | 59.50 | 59.50 | -1.65% | 108,328 |
| Aug 17, 2026 | 61.70 | 61.70 | 59.70 | 60.50 | 60.50 | -0.82% | 154,402 |
| Aug 14, 2026 | 61.80 | 61.80 | 60.60 | 61.00 | 61.00 | 0.33% | 50,509 |
| Aug 13, 2026 | 61.70 | 61.70 | 60.50 | 60.80 | 60.80 | -0.82% | 58,679 |
| Aug 12, 2026 | 61.30 | 61.60 | 60.70 | 61.30 | 61.30 | -0.16% | 90,560 |
| Aug 11, 2026 | 61.00 | 61.50 | 60.10 | 61.40 | 61.40 | 0.99% | 75,701 |
| Aug 10, 2026 | 59.90 | 62.50 | 59.90 | 60.80 | 60.80 | 1.84% | 219,764 |
| Aug 7, 2026 | 60.20 | 60.20 | 59.20 | 59.70 | 59.70 | -1.32% | 101,420 |
| Aug 6, 2026 | 60.40 | 61.00 | 59.50 | 60.50 | 60.50 | - | 199,146 |
| Aug 5, 2026 | 60.90 | 60.90 | 60.40 | 60.50 | 60.50 | - | 19,233 |
| Aug 4, 2026 | 60.00 | 60.60 | 59.90 | 60.50 | 60.50 | -0.17% | 33,656 |
| Aug 3, 2026 | 60.50 | 60.60 | 59.80 | 60.60 | 60.60 | -0.16% | 65,177 |
| Jul 31, 2026 | 61.40 | 61.40 | 60.60 | 60.70 | 60.70 | - | 21,342 |
| Jul 30, 2026 | 61.20 | 61.20 | 59.80 | 60.70 | 60.70 | -0.49% | 40,397 |
| Jul 29, 2026 | 62.10 | 62.10 | 59.10 | 61.00 | 61.00 | 0.33% | 64,054 |
| Jul 28, 2026 | 61.10 | 61.10 | 60.00 | 60.80 | 60.80 | -0.49% | 26,403 |
| Jul 27, 2026 | 61.60 | 61.60 | 60.60 | 61.10 | 61.10 | 0.49% | 15,231 |
| Jul 24, 2026 | 60.30 | 60.80 | 60.00 | 60.80 | 60.80 | -0.49% | 21,237 |
| Jul 23, 2026 | 60.60 | 61.10 | 60.00 | 61.10 | 61.10 | 0.66% | 48,307 |
| Jul 22, 2026 | 61.50 | 61.50 | 60.70 | 60.70 | 60.70 | -1.30% | 37,363 |
| Jul 21, 2026 | 61.20 | 61.60 | 61.00 | 61.50 | 61.50 | 0.49% | 29,841 |
| Jul 20, 2026 | 61.70 | 61.70 | 60.00 | 61.20 | 61.20 | 0.49% | 87,691 |
| Jul 17, 2026 | 61.70 | 61.80 | 60.20 | 60.90 | 60.90 | -1.46% | 83,596 |
| Jul 16, 2026 | 61.80 | 61.80 | 61.10 | 61.80 | 61.80 | - | 24,366 |
| Jul 15, 2026 | 62.40 | 62.40 | 61.00 | 61.80 | 61.80 | 1.48% | 41,111 |
| Jul 14, 2026 | 61.10 | 61.20 | 60.30 | 60.90 | 60.90 | -0.16% | 59,514 |
| Jul 13, 2026 | 61.80 | 61.80 | 60.70 | 61.00 | 61.00 | -0.81% | 53,928 |
| Jul 9, 2026 | 62.50 | 63.00 | 61.50 | 61.50 | 61.50 | 0.49% | 48,107 |
| Jul 8, 2026 | 62.50 | 62.70 | 61.20 | 61.20 | 61.20 | -2.08% | 40,269 |
| Jul 7, 2026 | 62.00 | 62.70 | 61.90 | 62.50 | 62.50 | -0.16% | 65,984 |
| Jul 6, 2026 | 62.00 | 62.90 | 62.00 | 62.60 | 62.60 | 0.97% | 70,886 |
| Jul 3, 2026 | 60.90 | 62.00 | 60.90 | 62.00 | 62.00 | 2.31% | 73,706 |
| Jul 2, 2026 | 59.30 | 61.00 | 59.30 | 60.60 | 60.60 | 2.19% | 52,061 |
| Jul 1, 2026 | 59.80 | 59.80 | 59.00 | 59.30 | 59.30 | -0.17% | 36,125 |
| Jun 30, 2026 | 59.30 | 59.40 | 59.10 | 59.40 | 59.40 | 0.17% | 20,469 |
| Jun 29, 2026 | 59.90 | 59.90 | 58.70 | 59.30 | 59.30 | 1.54% | 42,023 |
| Jun 26, 2026 | 59.20 | 59.20 | 58.20 | 58.40 | 58.40 | -2.01% | 87,989 |
| Jun 25, 2026 | 59.70 | 60.20 | 59.50 | 59.60 | 59.60 | -0.33% | 47,684 |
| Jun 24, 2026 | 59.50 | 60.00 | 59.40 | 59.80 | 59.80 | 0.34% | 32,565 |
| Jun 23, 2026 | 59.40 | 60.10 | 59.40 | 59.60 | 59.60 | -0.33% | 32,239 |
| Jun 22, 2026 | 60.30 | 60.50 | 59.50 | 59.80 | 59.80 | -2.13% | 137,284 |
| Jun 18, 2026 | 61.70 | 61.70 | 60.90 | 61.10 | 61.10 | -1.29% | 76,054 |
| Jun 17, 2026 | 62.90 | 63.00 | 61.50 | 61.90 | 61.90 | -0.16% | 31,041 |
| Jun 16, 2026 | 63.00 | 63.00 | 61.40 | 62.00 | 62.00 | 0.16% | 63,252 |
| Jun 15, 2026 | 61.80 | 62.00 | 61.20 | 61.90 | 61.90 | 0.98% | 58,107 |