Taiwan - Delayed Quote TWD

Ve Wong Corporation (1203.TW)

36.80

-0.25

(-0.67%)

At close: 1:21:23 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	37.00	37.00	36.00	36.80	36.80	10,303
Jan 14, 2025	37.50	37.50	37.05	37.05	37.05	5,344
Jan 13, 2025	37.70	37.85	36.50	36.65	36.65	31,822
Jan 10, 2025	37.95	38.20	37.90	37.95	37.95	48,014
Jan 9, 2025	38.20	38.35	38.15	38.30	38.30	56,545
Jan 8, 2025	38.85	38.85	38.65	38.80	38.80	24,005
Jan 7, 2025	39.30	40.15	39.00	39.05	39.05	22,215
Jan 6, 2025	38.95	40.20	38.95	40.20	40.20	24,586
Jan 3, 2025	39.55	39.55	38.95	38.95	38.95	2,189
Jan 2, 2025	40.00	40.00	38.85	39.05	39.05	42,077
Dec 31, 2024	39.25	39.95	38.70	39.95	39.95	27,184
Dec 30, 2024	40.10	40.10	39.50	40.00	40.00	14,160
Dec 27, 2024	40.70	40.70	40.70	40.70	40.70	1,267
Dec 26, 2024	40.70	40.90	40.70	40.90	40.90	11,092
Dec 25, 2024	40.55	41.50	40.55	41.50	41.50	5,351
Dec 24, 2024	41.00	41.00	40.55	40.55	40.55	13,157
Dec 23, 2024	39.05	40.60	38.95	40.45	40.45	29,316
Dec 20, 2024	39.95	40.05	39.30	39.60	39.60	38,049
Dec 19, 2024	40.55	40.70	40.00	40.55	40.55	37,067
Dec 18, 2024	41.30	41.30	41.30	41.30	41.30	1,007
Dec 17, 2024	41.50	41.60	41.30	41.30	41.30	6,054
Dec 16, 2024	41.50	41.50	41.50	41.50	41.50	1,200
Dec 13, 2024	40.30	40.90	40.30	40.90	40.90	8,905
Dec 12, 2024	41.00	41.00	40.75	40.80	40.80	36,172
Dec 11, 2024	41.35	41.35	40.90	41.30	41.30	33,006
Dec 10, 2024	41.30	41.35	41.30	41.30	41.30	72,350
Dec 9, 2024	42.05	42.05	41.05	41.35	41.35	46,357
Dec 6, 2024	42.00	42.10	41.95	42.00	42.00	57,125
Dec 5, 2024	42.15	42.15	42.00	42.15	42.15	16,357
Dec 4, 2024	42.80	42.80	42.30	42.30	42.30	5,510
Dec 3, 2024	42.90	42.90	42.30	42.80	42.80	18,266
Dec 2, 2024	42.20	42.25	42.20	42.25	42.25	10,202
Nov 29, 2024	42.70	42.70	42.00	42.20	42.20	136,342
Nov 28, 2024	43.40	43.40	42.90	42.95	42.95	17,695
Nov 27, 2024	43.85	43.85	43.25	43.35	43.35	29,130
Nov 26, 2024	44.80	44.80	43.85	44.10	44.10	10,002
Nov 25, 2024	44.30	44.30	43.25	44.30	44.30	49,200
Nov 22, 2024	43.90	43.90	43.85	43.85	43.85	7,857
Nov 21, 2024	43.35	43.35	43.25	43.25	43.25	9,001
Nov 20, 2024	43.35	43.35	43.35	43.35	43.35	23,519
Nov 19, 2024	42.65	43.85	42.65	43.05	43.05	26,128
Nov 18, 2024	43.75	43.75	43.00	43.00	43.00	19,322
Nov 15, 2024	43.80	43.80	43.40	43.75	43.75	31,117
Nov 14, 2024	44.00	44.40	43.50	43.70	43.70	30,137
Nov 13, 2024	45.10	45.45	44.00	44.95	44.95	68,059
Nov 12, 2024	45.85	46.20	45.30	45.40	45.40	54,499
Nov 11, 2024	46.50	46.70	46.20	46.50	46.50	70,163
Nov 8, 2024	47.60	47.60	47.10	47.10	47.10	12,519
Nov 7, 2024	46.85	47.65	46.85	47.50	47.50	6,394
Nov 6, 2024	47.75	47.75	47.30	47.30	47.30	20,394
Nov 5, 2024	48.45	48.45	47.70	48.00	48.00	7,092
Nov 4, 2024	49.00	49.00	49.00	49.00	49.00	-
Nov 1, 2024	47.00	49.00	47.00	49.00	49.00	31,292
Oct 30, 2024	47.40	47.95	47.40	47.65	47.65	20,001
Oct 29, 2024	47.35	48.30	47.20	47.55	47.55	27,289
Oct 28, 2024	49.40	49.40	48.00	48.20	48.20	9,165
Oct 25, 2024	47.55	48.25	47.50	48.25	48.25	5,237
Oct 24, 2024	48.35	48.55	47.40	47.75	47.75	28,280
Oct 23, 2024	48.25	49.15	48.25	48.50	48.50	19,130
Oct 22, 2024	49.10	49.15	49.10	49.15	49.15	2,100
Oct 21, 2024	49.80	50.60	49.60	50.30	50.30	13,477
Oct 18, 2024	49.35	49.70	49.00	49.55	49.55	28,732
Oct 17, 2024	46.70	48.70	46.70	48.65	48.65	19,919
Oct 16, 2024	48.40	48.45	47.50	47.80	47.80	32,331
Oct 15, 2024	48.45	48.45	48.45	48.45	48.45	5,394
Oct 14, 2024	48.50	48.50	47.50	47.50	47.50	4,617
Oct 11, 2024	47.90	49.20	47.90	48.50	48.50	8,865
Oct 9, 2024	48.00	48.00	46.25	47.50	47.50	29,248
Oct 8, 2024	49.00	49.00	47.50	48.00	48.00	31,321
Oct 7, 2024	48.65	49.90	48.65	48.90	48.90	21,108
Oct 4, 2024	49.20	49.20	48.50	48.60	48.60	5,208
Oct 1, 2024	48.55	50.00	48.35	49.65	49.65	18,065
Sep 30, 2024	50.00	51.00	49.40	50.10	50.10	26,156
Sep 27, 2024	51.10	51.10	50.10	50.50	50.50	18,106
Sep 26, 2024	50.00	50.50	49.80	50.00	50.00	32,481
Sep 25, 2024	50.00	50.60	49.85	50.00	50.00	49,328
Sep 24, 2024	50.10	50.10	49.95	50.00	50.00	12,002
Sep 23, 2024	50.30	51.60	50.30	50.40	50.40	31,014
Sep 20, 2024	50.60	50.80	49.50	50.40	50.40	42,002
Sep 19, 2024	50.20	50.70	49.70	50.30	50.30	31,292
Sep 18, 2024	49.75	49.75	49.00	49.75	49.75	7,263
Sep 16, 2024	48.80	48.80	48.80	48.80	48.80	2,002
Sep 13, 2024	48.50	48.80	48.30	48.80	48.80	4,202
Sep 12, 2024	48.15	48.50	48.15	48.40	48.40	12,130
Sep 11, 2024	47.40	47.40	47.40	47.40	47.40	7,093
Sep 10, 2024	47.90	48.00	47.30	47.35	47.35	17,556
Sep 9, 2024	47.75	48.50	47.25	47.95	47.95	66,101
Sep 6, 2024	49.50	49.95	48.65	49.95	49.95	15,001
Sep 5, 2024	1.10 Dividend
Sep 5, 2024	49.30	50.50	49.30	49.90	49.90	34,106
Sep 4, 2024	51.00	51.90	50.80	50.80	49.70	97,233
Sep 3, 2024	53.30	53.30	53.30	53.30	52.15	-
Sep 2, 2024	53.30	53.30	53.00	53.30	52.15	4,026
Aug 30, 2024	53.30	53.30	53.20	53.30	52.15	5,227
Aug 29, 2024	53.60	53.60	51.70	53.40	52.24	18,693
Aug 28, 2024	53.90	53.90	53.90	53.90	52.73	1,102
Aug 27, 2024	53.20	53.80	53.20	53.50	52.34	10,201
Aug 26, 2024	54.30	54.40	53.30	54.40	53.22	12,662
Aug 23, 2024	52.70	54.60	51.30	54.60	53.42	27,630
Aug 22, 2024	52.80	53.20	52.70	53.20	52.05	4,340
Aug 21, 2024	54.10	54.10	52.70	53.90	52.73	31,819
Aug 20, 2024	52.60	52.70	52.60	52.70	51.56	6,056
Aug 19, 2024	54.50	54.50	53.30	53.30	52.15	2,019
Aug 16, 2024	52.70	52.80	52.40	52.80	51.66	11,213
Aug 15, 2024	52.90	52.90	52.90	52.90	51.75	1,101
Aug 14, 2024	52.90	52.90	52.10	52.40	51.27	3,004
Aug 13, 2024	52.20	52.20	52.20	52.20	51.07	3,008
Aug 12, 2024	53.50	53.50	52.40	52.40	51.27	18,127
Aug 9, 2024	50.50	53.50	50.50	53.50	52.34	39,406
Aug 8, 2024	50.60	51.30	50.60	50.70	49.60	21,859
Aug 7, 2024	50.30	51.90	50.30	51.90	50.78	17,284
Aug 6, 2024	54.30	54.30	51.20	51.20	50.09	31,202
Aug 5, 2024	50.40	51.20	48.10	50.50	49.41	34,040
Aug 2, 2024	53.50	53.70	52.10	52.40	51.27	15,100
Aug 1, 2024	53.60	55.00	53.60	54.70	53.52	57,537
Jul 31, 2024	52.70	53.40	52.60	53.30	52.15	12,220
Jul 30, 2024	52.80	53.60	52.80	53.60	52.44	5,166
Jul 29, 2024	54.70	54.70	52.70	54.10	52.93	32,419
Jul 26, 2024	53.40	54.20	52.10	53.70	52.54	26,270
Jul 23, 2024	52.90	53.50	52.90	53.40	52.24	22,055
Jul 22, 2024	51.60	53.30	51.20	53.30	52.15	44,473
Jul 19, 2024	51.40	51.50	48.55	51.50	50.38	21,108
Jul 18, 2024	51.20	52.10	51.20	51.80	50.68	8,264
Jul 17, 2024	50.90	51.60	50.90	51.20	50.09	13,229
Jul 16, 2024	51.50	53.00	51.00	51.00	49.90	15,137
Jul 15, 2024	52.00	52.00	52.00	52.00	50.87	1,006
Jul 12, 2024	52.10	52.10	52.00	52.00	50.87	4,766
Jul 11, 2024	52.20	52.30	52.10	52.10	50.97	11,005
Jul 10, 2024	52.10	52.40	51.90	52.20	51.07	15,650
Jul 9, 2024	52.10	52.10	52.10	52.10	50.97	1,000
Jul 8, 2024	52.20	52.50	52.20	52.40	51.27	10,447
Jul 5, 2024	54.10	54.10	54.10	54.10	52.93	-
Jul 4, 2024	53.00	54.10	52.60	54.10	52.93	40,571
Jul 3, 2024	52.40	53.10	52.40	53.10	51.95	5,201
Jul 2, 2024	51.30	51.90	51.30	51.90	50.78	4,107
Jul 1, 2024	52.40	52.80	52.40	52.80	51.66	7,617
Jun 28, 2024	52.30	52.30	52.10	52.30	51.17	11,379
Jun 27, 2024	51.90	52.10	50.60	51.80	50.68	7,102
Jun 26, 2024	52.50	53.10	52.40	52.40	51.27	18,852
Jun 25, 2024	52.70	52.70	52.00	52.70	51.56	48,603
Jun 24, 2024	51.50	52.00	51.50	52.00	50.87	17,696
Jun 21, 2024	52.00	52.00	51.10	52.00	50.87	28,375
Jun 20, 2024	51.10	52.20	51.10	52.00	50.87	122,456
Jun 19, 2024	50.20	52.00	50.20	51.60	50.48	84,821
Jun 18, 2024	49.60	50.50	49.55	50.20	49.11	40,015
Jun 17, 2024	49.40	49.50	49.40	49.50	48.43	3,165
Jun 14, 2024	49.70	49.70	49.70	49.70	48.62	3,159
Jun 13, 2024	48.70	49.15	48.70	49.05	47.99	12,980
Jun 12, 2024	49.75	49.80	48.45	48.45	47.40	31,429
Jun 11, 2024	49.50	49.60	48.70	49.60	48.53	13,002
Jun 7, 2024	50.20	50.20	49.55	49.70	48.62	4,415
Jun 6, 2024	49.55	49.75	49.50	49.75	48.67	20,003
Jun 5, 2024	48.45	50.40	48.45	50.00	48.92	15,083
Jun 4, 2024	49.90	50.10	49.60	50.10	49.02	7,093
Jun 3, 2024	50.50	50.80	50.30	50.40	49.31	6,207
May 31, 2024	50.90	51.10	50.00	50.50	49.41	19,001
May 30, 2024	52.00	52.00	50.30	50.30	49.21	15,285
May 29, 2024	51.20	51.20	51.20	51.20	50.09	1,620
May 28, 2024	49.50	51.60	49.50	51.60	50.48	37,393
May 27, 2024	50.00	50.00	49.90	49.90	48.82	3,295
May 24, 2024	50.20	50.20	50.20	50.20	49.11	-
May 23, 2024	50.10	50.20	50.10	50.20	49.11	11,085
May 22, 2024	51.20	51.40	50.50	50.50	49.41	7,514
May 21, 2024	50.80	51.20	50.60	51.20	50.09	9,551
May 20, 2024	51.40	51.40	50.70	51.10	49.99	25,417
May 17, 2024	51.00	51.40	50.60	51.00	49.90	16,238
May 16, 2024	50.40	51.80	50.40	51.50	50.38	63,228
May 15, 2024	48.80	50.40	48.80	50.40	49.31	34,149
May 14, 2024	49.50	49.55	48.75	49.15	48.09	10,422
May 13, 2024	50.70	50.70	50.70	50.70	49.60	-
May 10, 2024	50.30	50.70	50.30	50.70	49.60	3,006
May 9, 2024	50.40	50.40	50.40	50.40	49.31	2,226
May 8, 2024	50.40	50.40	50.40	50.40	49.31	3,005
May 7, 2024	50.30	50.40	50.20	50.40	49.31	3,295
May 6, 2024	50.40	52.10	50.40	51.00	49.90	30,450
May 3, 2024	50.10	50.30	49.95	49.95	48.87	18,000
May 2, 2024	50.00	50.20	49.90	50.00	48.92	20,163
Apr 30, 2024	49.50	50.00	49.50	49.95	48.87	11,001
Apr 29, 2024	48.60	49.75	48.60	49.50	48.43	14,111
Apr 26, 2024	48.55	49.30	48.55	48.60	47.55	17,165
Apr 25, 2024	47.70	48.55	47.70	48.55	47.50	13,112
Apr 24, 2024	48.15	49.05	48.15	49.05	47.99	16,255
Apr 23, 2024	47.60	48.20	47.10	47.85	46.81	9,833
Apr 22, 2024	47.80	47.80	47.05	47.60	46.57	9,102
Apr 19, 2024	47.85	47.85	45.80	47.00	45.98	79,058
Apr 18, 2024	47.70	48.50	47.50	47.80	46.76	31,129
Apr 17, 2024	48.20	48.60	47.80	48.60	47.55	21,326
Apr 16, 2024	48.15	48.25	47.65	48.20	47.16	13,147
Apr 15, 2024	48.75	48.75	48.75	48.75	47.69	-
Apr 12, 2024	48.65	48.85	48.20	48.75	47.69	22,008
Apr 11, 2024	49.25	49.85	47.55	49.05	47.99	38,025
Apr 10, 2024	49.85	49.90	49.50	49.85	48.77	17,002
Apr 9, 2024	49.10	49.95	49.00	49.85	48.77	29,102
Apr 8, 2024	49.00	50.20	49.00	50.20	49.11	6,004
Apr 3, 2024	50.40	50.40	50.40	50.40	49.31	-
Apr 2, 2024	50.10	50.60	50.10	50.40	49.31	4,532
Apr 1, 2024	50.40	50.40	50.40	50.40	49.31	1,012
Mar 29, 2024	50.50	50.80	50.40	50.80	49.70	7,000
Mar 28, 2024	51.00	51.30	50.00	50.00	48.92	37,273
Mar 27, 2024	51.40	51.40	51.40	51.40	50.29	-
Mar 26, 2024	51.00	51.50	50.90	51.40	50.29	17,003
Mar 25, 2024	51.00	51.20	51.00	51.20	50.09	2,208
Mar 22, 2024	51.40	52.00	50.40	51.60	50.48	38,464
Mar 21, 2024	51.20	51.60	51.00	51.50	50.38	53,154
Mar 20, 2024	51.30	53.60	51.00	51.30	50.19	57,822
Mar 19, 2024	49.95	51.50	49.95	51.30	50.19	18,012
Mar 18, 2024	52.00	52.00	52.00	52.00	50.87	-
Mar 15, 2024	52.10	52.30	52.00	52.00	50.87	4,005
Mar 14, 2024	52.10	52.10	52.10	52.10	50.97	1,011
Mar 13, 2024	51.30	52.30	51.30	52.20	51.07	34,022
Mar 12, 2024	51.40	53.80	51.30	52.10	50.97	35,007
Mar 11, 2024	51.00	51.50	50.30	51.40	50.29	24,014
Mar 8, 2024	51.10	52.50	51.10	51.50	50.38	53,058
Mar 7, 2024	52.10	53.20	52.00	52.00	50.87	52,339
Mar 6, 2024	52.90	53.40	52.80	52.90	51.75	8,148
Mar 5, 2024	53.50	53.50	53.20	53.20	52.05	16,335
Mar 4, 2024	53.70	54.00	53.70	53.80	52.64	19,509
Mar 1, 2024	54.40	54.50	53.40	54.50	53.32	38,390
Feb 29, 2024	54.20	54.40	53.80	54.40	53.22	15,200
Feb 27, 2024	54.20	54.40	53.80	54.40	53.22	15,004
Feb 26, 2024	54.70	54.90	54.20	54.90	53.71	29,318
Feb 23, 2024	54.20	54.60	54.20	54.60	53.42	31,008
Feb 22, 2024	54.80	55.00	54.40	54.40	53.22	34,087
Feb 21, 2024	55.00	55.60	54.40	54.40	53.22	16,295
Feb 20, 2024	54.60	55.10	54.60	54.70	53.52	5,055
Feb 19, 2024	54.60	55.90	54.50	55.00	53.81	18,200
Feb 16, 2024	54.60	56.50	54.40	54.60	53.42	33,793
Feb 15, 2024	53.00	55.70	53.00	54.60	53.42	21,029
Feb 5, 2024	54.70	56.10	54.70	56.10	54.89	13,201
Feb 2, 2024	55.80	56.20	55.70	56.20	54.98	27,101
Feb 1, 2024	55.40	56.10	54.90	55.70	54.49	28,030
Jan 31, 2024	55.20	55.50	54.50	55.50	54.30	21,552
Jan 30, 2024	55.20	55.20	54.30	55.20	54.00	43,254
Jan 29, 2024	55.80	56.90	55.50	55.50	54.30	14,501
Jan 26, 2024	56.30	56.30	55.80	55.80	54.59	4,550
Jan 25, 2024	56.30	56.40	56.00	56.20	54.98	19,101
Jan 24, 2024	56.10	56.30	55.80	55.80	54.59	11,103
Jan 23, 2024	55.80	56.20	55.80	56.10	54.89	5,033
Jan 22, 2024	57.80	57.80	56.10	56.40	55.18	20,472
Jan 19, 2024	56.20	56.80	56.20	56.20	54.98	25,054
Jan 18, 2024	55.70	57.00	55.70	57.00	55.77	20,632
Jan 17, 2024	55.00	57.60	55.00	57.00	55.77	155,100
Jan 16, 2024	56.20	57.00	56.00	56.60	55.37	124,005
Jan 15, 2024	57.30	57.30	56.60	56.70	55.47	16,214

1201.TW Wei Chuan Foods Corporation

17.55

+0.29%

1218.TW Taisun Enterprise Co., Ltd.

19.05

+0.26%

1217.TW AGV Products Corporation

11.60

+0.43%

1220.TW Tai Roun Products Co.,Ltd.

16.30

+0.62%

1233.TW Ten Ren Tea Co., Ltd.

30.00

+0.50%

1219.TW Fwusow Industry Co., Ltd.

14.30

+1.78%

1232.TW TTET Union Corporation

144.50

+0.70%

1210.TW Great Wall Enterprise Co., Ltd.

51.80

-0.38%

1702.TW Namchow Holdings Co., Ltd.

48.65

+0.72%

1227.TW Standard Foods Corporation

34.45

+0.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ve Wong Corporation (1203.TW)

Related Tickers