Ve Wong Corporation (TPE:1203)
Taiwan
· Delayed Price · Currency is TWD 38.75
-1.05 (-2.64%)
Mar 9, 2026, 1:30 PM CST
Ve Wong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.35 | 39.00 | 37.35 | 38.75 | 38.75 | -2.64% | 66,551 |
| Mar 6, 2026 | 39.35 | 39.80 | 39.35 | 39.80 | 39.80 | 0.13% | 20,832 |
| Mar 5, 2026 | 39.65 | 39.75 | 39.40 | 39.75 | 39.75 | -0.38% | 36,716 |
| Mar 4, 2026 | 40.40 | 40.40 | 39.65 | 39.90 | 39.90 | -2.68% | 39,410 |
| Mar 3, 2026 | 40.25 | 41.30 | 40.25 | 41.00 | 41.00 | -0.85% | 46,997 |
| Mar 2, 2026 | 42.15 | 42.20 | 41.20 | 41.35 | 41.35 | 0.24% | 29,145 |
| Feb 26, 2026 | 41.60 | 41.60 | 40.30 | 41.25 | 41.25 | 0.61% | 41,361 |
| Feb 25, 2026 | 40.45 | 41.00 | 40.45 | 41.00 | 41.00 | 1.49% | 37,265 |
| Feb 24, 2026 | 41.30 | 41.45 | 40.05 | 40.40 | 40.40 | -2.42% | 37,522 |
| Feb 23, 2026 | 41.75 | 41.75 | 40.65 | 41.40 | 41.40 | 3.24% | 66,993 |
| Feb 11, 2026 | 39.85 | 40.10 | 39.65 | 40.10 | 40.10 | 1.52% | 43,509 |
| Feb 10, 2026 | 39.85 | 40.05 | 39.50 | 39.50 | 39.50 | -0.88% | 50,678 |
| Feb 9, 2026 | 39.80 | 39.95 | 39.55 | 39.85 | 39.85 | 1.01% | 22,789 |
| Feb 6, 2026 | 39.30 | 39.75 | 39.30 | 39.45 | 39.45 | -0.13% | 14,239 |
| Feb 5, 2026 | 39.70 | 39.70 | 39.45 | 39.50 | 39.50 | -0.88% | 8,853 |
| Feb 4, 2026 | 39.70 | 39.85 | 39.25 | 39.85 | 39.85 | 0.63% | 22,199 |
| Feb 3, 2026 | 39.25 | 39.75 | 39.25 | 39.60 | 39.60 | 0.89% | 10,547 |
| Feb 2, 2026 | 39.30 | 39.45 | 39.00 | 39.25 | 39.25 | -0.25% | 13,233 |
| Jan 30, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -1.01% | 1,307 |
| Jan 29, 2026 | 39.45 | 39.75 | 39.35 | 39.75 | 39.75 | -0.38% | 13,257 |
| Jan 28, 2026 | 39.85 | 39.90 | 39.40 | 39.90 | 39.90 | 0.13% | 17,883 |
| Jan 27, 2026 | 40.35 | 40.35 | 39.80 | 39.85 | 39.85 | 1.01% | 6,398 |
| Jan 26, 2026 | 39.75 | 39.75 | 39.45 | 39.45 | 39.45 | -0.75% | 8,953 |
| Jan 23, 2026 | 39.70 | 39.85 | 39.70 | 39.75 | 39.75 | 0.25% | 5,670 |
| Jan 22, 2026 | 39.55 | 39.65 | 39.55 | 39.65 | 39.65 | - | 6,303 |
| Jan 21, 2026 | 39.45 | 39.65 | 39.30 | 39.65 | 39.65 | 0.51% | 29,253 |
| Jan 20, 2026 | 39.35 | 39.65 | 39.35 | 39.45 | 39.45 | -0.13% | 18,166 |
| Jan 19, 2026 | 39.20 | 39.60 | 39.20 | 39.50 | 39.50 | -0.25% | 13,240 |
| Jan 16, 2026 | 39.90 | 39.90 | 39.60 | 39.60 | 39.60 | -0.75% | 9,443 |
| Jan 15, 2026 | 39.60 | 39.90 | 39.60 | 39.90 | 39.90 | 0.76% | 5,559 |
| Jan 14, 2026 | 39.85 | 39.85 | 39.60 | 39.60 | 39.60 | -0.13% | 6,509 |
| Jan 13, 2026 | 39.75 | 39.75 | 39.45 | 39.65 | 39.65 | 0.76% | 16,505 |
| Jan 12, 2026 | 39.65 | 39.90 | 39.35 | 39.35 | 39.35 | -0.76% | 62,110 |
| Jan 9, 2026 | 39.55 | 39.65 | 39.55 | 39.65 | 39.65 | -0.13% | 4,440 |
| Jan 8, 2026 | 39.70 | 39.80 | 39.70 | 39.70 | 39.70 | - | 25,115 |
| Jan 7, 2026 | 39.70 | 39.80 | 39.60 | 39.70 | 39.70 | - | 33,393 |
| Jan 6, 2026 | 39.65 | 39.75 | 39.60 | 39.70 | 39.70 | 0.13% | 24,379 |
| Jan 5, 2026 | 39.75 | 39.95 | 39.40 | 39.65 | 39.65 | -0.25% | 27,332 |
| Jan 2, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 3,180 |
| Dec 31, 2025 | 39.60 | 39.75 | 39.60 | 39.75 | 39.75 | -0.75% | 3,330 |
| Dec 30, 2025 | 40.15 | 40.15 | 40.05 | 40.05 | 40.05 | -0.25% | 2,949 |
| Dec 29, 2025 | 39.85 | 40.15 | 39.85 | 40.15 | 40.15 | 1.01% | 20,517 |
| Dec 26, 2025 | 39.45 | 39.75 | 39.45 | 39.75 | 39.75 | 0.89% | 8,561 |
| Dec 24, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | -0.25% | 3,656 |
| Dec 23, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 2,057 |
| Dec 22, 2025 | 39.40 | 39.50 | 39.40 | 39.50 | 39.50 | -0.75% | 3,396 |
| Dec 19, 2025 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | -0.25% | 4,513 |
| Dec 18, 2025 | 39.80 | 40.00 | 39.65 | 39.90 | 39.90 | 1.14% | 17,258 |
| Dec 17, 2025 | 39.80 | 39.80 | 39.45 | 39.45 | 39.45 | -0.13% | 8,071 |
| Dec 16, 2025 | 39.25 | 39.85 | 39.25 | 39.50 | 39.50 | -0.50% | 51,085 |
| Dec 15, 2025 | 39.20 | 39.85 | 39.05 | 39.70 | 39.70 | -0.25% | 10,619 |
| Dec 12, 2025 | 39.80 | 39.95 | 39.80 | 39.80 | 39.80 | 0.38% | 4,096 |
| Dec 11, 2025 | 39.65 | 39.65 | 39.60 | 39.65 | 39.65 | - | 5,977 |
| Dec 10, 2025 | 39.65 | 39.90 | 39.65 | 39.65 | 39.65 | -0.75% | 12,688 |
| Dec 9, 2025 | 39.80 | 39.95 | 39.80 | 39.95 | 39.95 | -0.12% | 3,745 |
| Dec 8, 2025 | 39.90 | 40.00 | 39.40 | 40.00 | 40.00 | 0.25% | 26,002 |
| Dec 5, 2025 | 39.40 | 39.90 | 39.20 | 39.90 | 39.90 | - | 12,559 |
| Dec 4, 2025 | 40.00 | 40.00 | 39.90 | 39.90 | 39.90 | -0.25% | 2,450 |
| Dec 3, 2025 | 39.85 | 40.50 | 39.85 | 40.00 | 40.00 | 0.63% | 8,538 |
| Dec 2, 2025 | 39.75 | 39.80 | 39.70 | 39.75 | 39.75 | 0.38% | 8,514 |
| Dec 1, 2025 | 39.75 | 39.80 | 39.40 | 39.60 | 39.60 | -0.38% | 11,184 |
| Nov 28, 2025 | 39.40 | 39.80 | 39.00 | 39.75 | 39.75 | 0.38% | 35,627 |
| Nov 27, 2025 | 39.25 | 39.60 | 39.25 | 39.60 | 39.60 | -0.50% | 22,268 |
| Nov 26, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 0.25% | 8,121 |
| Nov 25, 2025 | 39.70 | 39.70 | 39.40 | 39.70 | 39.70 | 0.13% | 4,056 |
| Nov 24, 2025 | 39.80 | 39.80 | 39.65 | 39.65 | 39.65 | -0.38% | 14,415 |
| Nov 21, 2025 | 39.90 | 39.90 | 39.40 | 39.80 | 39.80 | 0.25% | 11,051 |
| Nov 20, 2025 | 39.50 | 39.70 | 39.50 | 39.70 | 39.70 | 0.51% | 18,512 |
| Nov 19, 2025 | 39.50 | 39.80 | 39.50 | 39.50 | 39.50 | - | 6,424 |
| Nov 18, 2025 | 39.15 | 39.80 | 39.15 | 39.50 | 39.50 | -0.50% | 25,062 |
| Nov 17, 2025 | 39.80 | 39.80 | 39.55 | 39.70 | 39.70 | 0.76% | 22,435 |
| Nov 14, 2025 | 39.20 | 39.65 | 39.20 | 39.40 | 39.40 | -0.63% | 5,346 |
| Nov 13, 2025 | 39.70 | 39.85 | 39.50 | 39.65 | 39.65 | -0.13% | 37,787 |
| Nov 12, 2025 | 39.75 | 39.90 | 39.30 | 39.70 | 39.70 | 0.89% | 37,785 |
| Nov 11, 2025 | 39.20 | 39.40 | 39.20 | 39.35 | 39.35 | -0.13% | 4,418 |
| Nov 10, 2025 | 39.35 | 39.50 | 39.35 | 39.40 | 39.40 | - | 6,296 |
| Nov 7, 2025 | 39.50 | 39.50 | 39.40 | 39.40 | 39.40 | -0.63% | 15,340 |
| Nov 6, 2025 | 39.75 | 39.75 | 39.50 | 39.65 | 39.65 | -0.13% | 21,639 |
| Nov 5, 2025 | 39.15 | 39.80 | 39.15 | 39.70 | 39.70 | 0.51% | 28,390 |
| Nov 4, 2025 | 39.20 | 39.50 | 39.20 | 39.50 | 39.50 | 0.25% | 29,747 |
| Nov 3, 2025 | 39.15 | 39.55 | 39.15 | 39.40 | 39.40 | -0.25% | 23,115 |
| Oct 31, 2025 | 39.30 | 39.80 | 39.15 | 39.50 | 39.50 | 0.51% | 30,508 |
| Oct 30, 2025 | 39.65 | 40.00 | 39.30 | 39.30 | 39.30 | -0.88% | 20,437 |
| Oct 29, 2025 | 40.10 | 40.10 | 39.50 | 39.65 | 39.65 | 0.13% | 6,023 |
| Oct 27, 2025 | 40.85 | 40.85 | 39.60 | 39.60 | 39.60 | 0.25% | 10,852 |
| Oct 23, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.88% | 4,262 |
| Oct 22, 2025 | 39.00 | 39.85 | 39.00 | 39.85 | 39.85 | 0.38% | 18,870 |
| Oct 21, 2025 | 39.85 | 39.85 | 39.70 | 39.70 | 39.70 | - | 8,461 |
| Oct 20, 2025 | 39.60 | 39.80 | 39.60 | 39.70 | 39.70 | 0.51% | 4,930 |
| Oct 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.88% | 2,791 |
| Oct 16, 2025 | 39.50 | 40.00 | 39.40 | 39.85 | 39.85 | 1.27% | 26,145 |
| Oct 15, 2025 | 39.75 | 39.90 | 39.35 | 39.35 | 39.35 | - | 26,637 |
| Oct 14, 2025 | 39.30 | 39.90 | 39.30 | 39.35 | 39.35 | 0.13% | 13,233 |
| Oct 13, 2025 | 40.30 | 40.30 | 39.30 | 39.30 | 39.30 | -1.26% | 21,845 |
| Oct 9, 2025 | 39.85 | 39.85 | 39.80 | 39.80 | 39.80 | 0.51% | 9,619 |
| Oct 8, 2025 | 39.60 | 39.65 | 39.20 | 39.60 | 39.60 | - | 8,534 |
| Oct 7, 2025 | 39.45 | 39.90 | 39.45 | 39.60 | 39.60 | -0.75% | 14,968 |
| Oct 3, 2025 | 39.90 | 39.90 | 39.55 | 39.90 | 39.90 | - | 5,233 |
| Oct 2, 2025 | 39.70 | 39.90 | 39.70 | 39.90 | 39.90 | 0.76% | 5,350 |
| Oct 1, 2025 | 40.85 | 40.85 | 39.60 | 39.60 | 39.60 | -0.63% | 19,495 |