Quang Viet Enterprise Co., Ltd.(TW:4438)
NT$54.30-1.60 (-2.86%)
TW:4438
Quang Viet Enterprise Co., Ltd. historical prices
NT$54.30
At close:-1.60 (-2.86%)
Quang Viet Enterprise Co., Ltd. (4438) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.80 | 55.80 | 53.90 | 54.30 | 54.30 | -2.86% | 180,856 | 2.52 |
| Nov 10, 2026 | 56.70 | 56.70 | 54.80 | 55.90 | 55.90 | +0.18% | 136,580 | 1.94 |
| Nov 09, 2026 | 56.00 | 56.80 | 55.50 | 56.20 | 56.20 | +0.72% | 161,302 | 2.33 |
| Nov 06, 2026 | 56.40 | 56.40 | 54.20 | 55.80 | 55.80 | -1.06% | 271,264 | 4.10 |
| Nov 05, 2026 | 56.00 | 57.50 | 56.00 | 56.40 | 56.40 | +0.71% | 92,351 | 1.35 |
| Nov 04, 2026 | 56.00 | 56.30 | 55.20 | 56.00 | 56.00 | 0.00% | 97,480 | 1.43 |
| Nov 03, 2026 | 56.20 | 56.70 | 56.00 | 56.00 | 56.00 | -1.23% | 41,818 | 0.59 |
| Nov 02, 2026 | 56.70 | 56.70 | 56.10 | 56.70 | 56.70 | +0.71% | 32,341 | 0.46 |
| Oct 30, 2026 | 57.00 | 57.00 | 55.60 | 56.30 | 56.30 | -1.05% | 31,479 | 0.45 |
| Oct 29, 2026 | 56.50 | 57.20 | 56.50 | 56.90 | 56.90 | -0.52% | 30,230 | 0.42 |
| Oct 28, 2026 | 57.40 | 57.50 | 56.80 | 57.20 | 57.20 | -0.35% | 53,300 | 0.75 |
| Oct 27, 2026 | 57.30 | 57.40 | 56.90 | 57.40 | 57.40 | 0.00% | 14,553 | 0.20 |
| Oct 26, 2026 | 57.40 | 57.40 | 56.70 | 57.40 | 57.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 57.40 | 57.40 | 56.70 | 57.40 | 57.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 57.00 | 57.40 | 56.70 | 57.40 | 57.40 | -0.35% | 31,245 | 0.43 |
| Oct 21, 2026 | 57.50 | 57.60 | 57.20 | 57.60 | 57.60 | +0.17% | 31,139 | 0.43 |
| Oct 20, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 0.00% | 22,060 | 0.30 |
| Oct 19, 2026 | 57.70 | 57.70 | 57.20 | 57.50 | 57.50 | -0.52% | 24,806 | 0.34 |
| Oct 16, 2026 | 57.60 | 57.90 | 57.40 | 57.80 | 57.80 | +0.35% | 50,102 | 0.69 |
| Oct 15, 2026 | 57.30 | 57.80 | 57.10 | 57.60 | 57.60 | +1.05% | 130,147 | 1.81 |
| Oct 14, 2026 | 57.10 | 57.50 | 57.00 | 57.00 | 57.00 | -0.18% | 101,138 | 1.42 |
| Oct 13, 2026 | 56.60 | 57.10 | 56.60 | 57.10 | 57.10 | 0.00% | 30,342 | 0.43 |
| Oct 12, 2026 | 56.90 | 57.40 | 56.80 | 57.10 | 57.10 | +0.88% | 69,638 | 0.98 |
| Oct 09, 2026 | 56.60 | 56.60 | 56.30 | 56.60 | 56.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 56.50 | 56.60 | 56.30 | 56.60 | 56.60 | +0.35% | 25,863 | 0.36 |
| Oct 07, 2026 | 56.20 | 56.40 | 56.00 | 56.40 | 56.40 | +1.08% | 61,202 | 0.86 |
| Oct 06, 2026 | 56.30 | 56.30 | 55.80 | 55.80 | 55.80 | -1.06% | 45,133 | 0.63 |
| Oct 05, 2026 | 56.80 | 56.80 | 56.30 | 56.40 | 56.40 | -0.18% | 50,791 | 0.71 |
| Oct 02, 2026 | 56.80 | 57.60 | 56.30 | 56.50 | 56.50 | -1.22% | 60,422 | 0.85 |
| Oct 01, 2026 | 57.60 | 57.70 | 57.00 | 57.20 | 57.20 | +0.35% | 26,288 | 0.37 |
| Sep 30, 2026 | 56.50 | 58.40 | 56.50 | 57.00 | 57.00 | +0.53% | 34,204 | 0.47 |
| Sep 29, 2026 | 57.10 | 57.10 | 56.60 | 56.70 | 56.70 | -0.53% | 16,880 | 0.23 |
| Sep 28, 2026 | 57.00 | 57.20 | 56.60 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 57.00 | 57.20 | 56.60 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 56.60 | 57.20 | 56.60 | 57.00 | 57.00 | +0.88% | 46,189 | 0.62 |
| Sep 23, 2026 | 56.30 | 57.00 | 56.30 | 56.50 | 56.50 | +0.53% | 28,725 | 0.38 |
| Sep 22, 2026 | 56.30 | 56.60 | 56.20 | 56.20 | 56.20 | -0.18% | 32,286 | 0.43 |
| Sep 21, 2026 | 56.50 | 56.90 | 56.30 | 56.30 | 56.30 | -0.35% | 27,217 | 0.36 |
| Sep 18, 2026 | 57.00 | 57.20 | 56.50 | 56.50 | 56.50 | -0.35% | 57,128 | 0.76 |
| Sep 17, 2026 | 55.80 | 57.00 | 55.80 | 56.70 | 56.70 | +1.98% | 63,112 | 0.83 |
| Sep 16, 2026 | 56.30 | 56.30 | 55.40 | 55.60 | 55.60 | -1.24% | 151,862 | 2.06 |
| Sep 15, 2026 | 56.70 | 56.70 | 56.20 | 56.30 | 56.30 | -0.71% | 53,313 | 0.72 |
| Sep 14, 2026 | 57.60 | 57.60 | 56.60 | 56.70 | 56.70 | -2.24% | 65,892 | 0.90 |
| Sep 11, 2026 | 57.70 | 58.00 | 57.10 | 58.00 | 58.00 | +0.35% | 62,136 | 0.85 |
| Sep 10, 2026 | 56.80 | 58.20 | 56.80 | 57.80 | 57.80 | -0.34% | 89,407 | 1.23 |
| Sep 09, 2026 | 57.50 | 58.00 | 57.00 | 58.00 | 58.00 | +0.69% | 65,911 | 0.91 |
| Sep 08, 2026 | 57.80 | 57.80 | 57.00 | 57.60 | 57.60 | -0.52% | 121,495 | 1.69 |
| Sep 07, 2026 | 59.00 | 59.00 | 57.40 | 57.90 | 57.90 | -0.69% | 99,955 | 1.37 |
| Sep 04, 2026 | 58.30 | 58.50 | 58.20 | 58.30 | 58.30 | +0.17% | 41,240 | 0.55 |
| Sep 03, 2026 | 58.40 | 58.90 | 58.20 | 58.20 | 58.20 | -0.17% | 74,122 | 0.98 |
