Taiwan - Delayed Quote TWD

Ve Wong Corporation (1203.TW)

38.40

0.00

(0.00%)

As of 9:53:41 AM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	38.40	38.40	38.40	38.40	38.40	3,020
Jun 5, 2025	38.55	38.55	38.40	38.40	38.40	2,668
Jun 4, 2025	38.00	39.35	37.90	38.60	38.60	13,267
Jun 3, 2025	38.65	39.05	38.10	38.15	38.15	34,454
Jun 2, 2025	39.75	39.75	38.65	38.65	38.65	45,162
May 29, 2025	40.50	40.50	39.80	40.05	40.05	22,439
May 28, 2025	41.10	41.10	40.30	40.50	40.50	33,205
May 27, 2025	41.55	42.00	41.15	41.15	41.15	18,201
May 26, 2025	40.90	41.85	40.85	41.55	41.55	52,544
May 23, 2025	41.05	41.05	40.60	40.90	40.90	12,108
May 22, 2025	41.00	41.50	41.00	41.05	41.05	7,145
May 21, 2025	41.15	41.35	40.85	41.20	41.20	29,212
May 20, 2025	40.70	41.30	40.70	41.30	41.30	18,538
May 19, 2025	41.20	41.20	40.55	40.70	40.70	25,388
May 16, 2025	40.60	41.20	40.60	41.20	41.20	65,235
May 15, 2025	40.25	40.55	40.25	40.45	40.45	54,202
May 14, 2025	40.00	40.25	39.95	40.20	40.20	33,202
May 13, 2025	40.30	40.45	39.70	39.75	39.75	32,186
May 12, 2025	41.15	41.20	40.50	40.50	40.50	25,109
May 9, 2025	40.40	41.00	40.30	40.90	40.90	65,110
May 8, 2025	40.15	40.70	40.15	40.50	40.50	33,018
May 7, 2025	40.95	41.20	40.25	40.50	40.50	36,123
May 6, 2025	42.05	42.80	40.60	41.00	41.00	130,346
May 5, 2025	39.00	42.55	39.00	42.00	42.00	206,501
May 2, 2025	38.15	38.95	38.15	38.70	38.70	65,102
Apr 30, 2025	38.05	38.10	37.90	38.10	38.10	68,066
Apr 29, 2025	38.25	38.25	38.15	38.15	38.15	33,001
Apr 28, 2025	38.60	38.60	38.25	38.25	38.25	14,006
Apr 25, 2025	39.00	39.00	38.60	38.60	38.60	70,201
Apr 24, 2025	38.60	38.65	38.60	38.65	38.65	9,005
Apr 23, 2025	38.45	38.80	38.45	38.65	38.65	20,036
Apr 22, 2025	38.20	38.70	38.20	38.50	38.50	9,130
Apr 21, 2025	38.75	38.80	38.60	38.60	38.60	35,123
Apr 18, 2025	38.65	38.80	38.25	38.80	38.80	44,009
Apr 17, 2025	38.50	39.00	38.50	39.00	39.00	43,555
Apr 16, 2025	38.80	39.00	38.50	38.50	38.50	32,302
Apr 15, 2025	38.75	39.05	38.70	39.05	39.05	97,100
Apr 14, 2025	39.30	40.00	38.50	38.70	38.70	84,215
Apr 11, 2025	37.65	39.00	37.20	39.00	39.00	93,201
Apr 10, 2025	36.65	38.50	36.65	37.70	37.70	43,346
Apr 9, 2025	35.95	36.85	35.95	36.25	36.25	106,406
Apr 8, 2025	34.90	36.50	34.90	36.50	36.50	58,300
Apr 7, 2025	34.25	35.25	34.25	34.90	34.90	102,278
Apr 2, 2025	37.85	38.15	37.50	37.70	37.70	37,182
Apr 1, 2025	37.80	38.10	37.80	37.95	37.95	24,103
Mar 31, 2025	37.90	38.30	37.60	37.90	37.90	40,643
Mar 28, 2025	38.15	38.35	38.15	38.30	38.30	33,101
Mar 27, 2025	38.60	38.80	38.45	38.75	38.75	23,121
Mar 26, 2025	38.80	38.80	38.60	38.80	38.80	33,440
Mar 25, 2025	38.80	38.95	38.70	38.85	38.85	22,214
Mar 24, 2025	38.55	38.70	38.55	38.70	38.70	10,022
Mar 21, 2025	38.45	38.65	38.45	38.50	38.50	37,161
Mar 20, 2025	38.25	39.45	38.05	38.50	38.50	90,831
Mar 19, 2025	38.00	38.25	37.90	38.20	38.20	25,400
Mar 18, 2025	38.00	38.05	38.00	38.00	38.00	11,003
Mar 17, 2025	37.65	38.30	37.65	37.95	37.95	19,233
Mar 14, 2025	37.70	37.95	37.30	37.80	37.80	19,102
Mar 13, 2025	37.75	38.00	37.70	37.80	37.80	30,353
Mar 12, 2025	37.25	37.80	37.20	37.50	37.50	61,181
Mar 11, 2025	37.25	37.45	36.95	37.25	37.25	60,011
Mar 10, 2025	37.20	38.00	37.20	37.80	37.80	26,373
Mar 7, 2025	37.10	37.55	37.05	37.20	37.20	194,003
Mar 6, 2025	37.20	37.20	37.05	37.10	37.10	215,685
Mar 5, 2025	37.25	37.35	37.05	37.30	37.30	133,056
Mar 4, 2025	37.70	37.70	37.00	37.35	37.35	36,437
Mar 3, 2025	37.70	37.70	37.35	37.50	37.50	34,240
Feb 27, 2025	38.00	38.00	37.65	37.80	37.80	38,707
Feb 26, 2025	38.05	38.05	37.75	37.85	37.85	81,227
Feb 25, 2025	38.00	38.05	37.90	38.05	38.05	108,107
Feb 24, 2025	37.30	38.10	37.30	38.00	38.00	119,292
Feb 21, 2025	37.05	37.40	37.05	37.30	37.30	24,072
Feb 20, 2025	36.90	37.60	36.90	36.95	36.95	53,010
Feb 19, 2025	36.95	37.10	36.90	36.95	36.95	21,035
Feb 18, 2025	36.95	37.00	36.95	36.95	36.95	20,005
Feb 17, 2025	36.90	37.00	36.80	36.95	36.95	44,016
Feb 14, 2025	36.55	36.85	36.50	36.75	36.75	64,448
Feb 13, 2025	36.80	36.85	36.45	36.45	36.45	25,107
Feb 12, 2025	36.30	36.50	36.30	36.45	36.45	29,003
Feb 11, 2025	36.05	36.40	36.05	36.25	36.25	64,104
Feb 10, 2025	36.05	37.00	36.05	36.40	36.40	46,202
Feb 7, 2025	36.70	36.70	36.45	36.45	36.45	6,555
Feb 6, 2025	36.70	36.70	36.65	36.70	36.70	31,221
Feb 5, 2025	36.85	36.85	36.55	36.65	36.65	22,526
Feb 4, 2025	36.40	36.50	36.40	36.40	36.40	30,540
Feb 3, 2025	37.65	37.65	36.35	36.40	36.40	54,194
Jan 22, 2025	36.95	37.50	36.85	37.30	37.30	22,294
Jan 21, 2025	37.15	37.15	37.15	37.15	37.15	-
Jan 20, 2025	36.95	37.40	36.95	37.15	37.15	17,114
Jan 17, 2025	38.00	38.00	37.45	37.45	37.45	5,522
Jan 16, 2025	38.00	38.00	37.60	37.60	37.60	17,100
Jan 15, 2025	37.00	37.00	36.00	36.80	36.80	10,057
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	1.1 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

1201.TW Wei Chuan Foods Corporation

15.95

+0.31%

1233.TW Ten Ren Tea Co., Ltd.

31.90

0.00%

1219.TW Fwusow Industry Co., Ltd.

15.15

+1.00%

1217.TW AGV Products Corporation

10.80

0.00%

1220.TW Tai Roun Products Co.,Ltd.

13.55

-0.73%

1227.TW Standard Foods Corporation

33.35

+0.15%

1232.TW TTET Union Corporation

163.50

+0.62%

1210.TW Great Wall Enterprise Co., Ltd.

61.60

+0.33%

1218.TW Taisun Enterprise Co., Ltd.

21.35

+1.18%

1231.TW Lian Hwa Foods Corporation

132.00

+0.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ve Wong Corporation (1203.TW)

Related Tickers