Ve Wong Corporation - 1203.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.35	39.25	39.25	39.65	39.2	8,700
September 25, 2025	39.35	39.35	39.35	39.35	39.35	2,259
September 24, 2025	39.45	39.7	39.7	39.7	39.4	7,233
September 23, 2025	39.35	40.05	40.05	40.05	39.35	39,088
September 22, 2025	39.4	39.9	39.9	39.9	39.4	11,390
September 19, 2025	39.15	39.4	39.4	39.4	39.15	16,118
September 18, 2025	39.45	39.3	39.3	39.95	39.3	17,627
September 17, 2025	39.6	39.35	39.35	39.6	39.3	15,050
September 16, 2025	40	39.6	39.6	40.4	39.6	28,597
September 15, 2025	39.9	40	40	40	39.55	21,418
September 12, 2025	39.95	39.55	39.55	39.95	39.55	9,268
September 11, 2025	39.55	39.6	39.6	39.9	39.5	35,304
September 10, 2025	39.75	39.9	39.9	39.95	39.5	5,916
September 09, 2025	39.7	39.95	39.95	39.95	39.7	13,310
September 08, 2025	39.7	39.7	39.7	39.7	39.5	17,481
September 05, 2025	40.2	39.7	39.7	40.5	39.4	20,902
September 04, 2025	39.5	40	40	40	39.05	38,644
September 03, 2025	40	40.5	39.3	40.5	40	62,308
September 02, 2025	39.75	39.8	38.62	39.85	39.75	5,618
September 01, 2025	40.2	39.7	38.52	40.2	39.65	31,340
August 29, 2025	39.4	39.8	38.62	41	39.4	17,796
August 28, 2025	39.4	39.4	38.23	39.9	39.35	27,587
August 27, 2025	38.9	39.4	38.23	39.6	38.9	18,277
August 26, 2025	39.5	39.6	38.43	39.95	39.5	42,204
August 25, 2025	39.8	39.55	39.55	40.05	39.25	21,097
August 22, 2025	39.05	39.4	39.4	39.6	39.05	21,573
August 21, 2025	40.45	39.75	39.75	40.45	39.55	16,312
August 20, 2025	39.45	39.75	39.75	39.9	39.45	13,219
August 19, 2025	39.85	40.1	40.1	40.1	38.8	24,188
August 18, 2025	39.9	39.95	39.95	39.95	39.9	10,229
August 15, 2025	40.3	39.9	39.9	40.5	39.9	25,612
August 14, 2025	40.2	40.5	40.5	40.5	39.75	74,198
August 13, 2025	40	40.5	40.5	40.5	40	40,617
August 12, 2025	39.8	40	40	40	39.8	6,863
August 11, 2025	39.8	39.8	39.8	39.8	39.8	3,001
August 08, 2025	39.5	39.3	39.3	39.5	39.25	14,633
August 07, 2025	38.75	39.5	39.5	40.3	38.7	30,492
August 06, 2025	39.65	39.55	39.55	39.65	39.5	39,812
August 05, 2025	39.6	39.6	39.6	39.8	38.6	36,240
August 04, 2025	38.35	39.6	39.6	39.65	38.35	16,853
August 01, 2025	40.2	40.2	40.2	40.45	40	19,468
July 31, 2025	40.85	40.25	40.25	40.85	40.15	20,494
July 30, 2025	40.05	40.5	40.5	40.5	40.05	14,266
July 29, 2025	40	40.05	40.05	40.5	40	43,377
July 28, 2025	40.2	40	40	40.2	40	12,746
July 25, 2025	40.5	40.5	40.5	40.5	40.25	29,683
July 24, 2025	40.05	40.5	40.5	40.65	40.05	29,489
July 23, 2025	40.5	40.5	40.5	40.75	40.3	31,717
July 22, 2025	39.7	40.5	40.5	40.5	39.7	14,298
July 21, 2025	40.65	40.3	40.3	40.65	40	15,090
July 18, 2025	41.05	40.7	40.7	41.05	40.05	7,921
July 17, 2025	41.55	40.1	40.1	41.55	40.1	6,870
July 16, 2025	39.4	40.2	40.2	40.75	39.35	17,519
July 15, 2025	39.9	39.75	39.75	40.1	39.5	15,989
July 14, 2025	40.1	39.9	39.9	40.1	39.9	14,309
July 11, 2025	40	40.1	40.1	40.1	40	35,384
July 10, 2025	40.5	40.3	40.3	40.5	40.3	10,437
July 09, 2025	41	40.4	40.4	41	40.3	6,927
July 08, 2025	40.15	40.9	40.9	41.05	40.15	9,195
July 07, 2025	41.25	41.15	41.15	41.25	40.55	43,457

Ve Wong Corporation (1203.TW) TAI