Ve Wong Corporation (TPE:1203)
Taiwan
· Delayed Price · Currency is TWD 39.90
0.00 (0.00%)
At close: Dec 5, 2025
Ve Wong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 39.35 | 39.95 | 39.25 | 39.85 | 39.85 | 1.53% | 214,121 |
| Sep 26, 2025 | 39.35 | 39.65 | 39.20 | 39.25 | 39.25 | -0.25% | 8,700 |
| Sep 25, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.88% | 2,259 |
| Sep 24, 2025 | 39.45 | 39.70 | 39.40 | 39.70 | 39.70 | -0.87% | 7,233 |
| Sep 23, 2025 | 39.35 | 40.05 | 39.35 | 40.05 | 40.05 | 0.38% | 39,088 |
| Sep 22, 2025 | 39.40 | 39.90 | 39.40 | 39.90 | 39.90 | 1.27% | 11,390 |
| Sep 19, 2025 | 39.15 | 39.40 | 39.15 | 39.40 | 39.40 | 0.25% | 16,318 |
| Sep 18, 2025 | 39.45 | 39.95 | 39.30 | 39.30 | 39.30 | -0.13% | 18,149 |
| Sep 17, 2025 | 39.60 | 39.60 | 39.30 | 39.35 | 39.35 | -0.63% | 16,351 |
| Sep 16, 2025 | 40.00 | 40.40 | 39.60 | 39.60 | 39.60 | -1.00% | 28,597 |
| Sep 15, 2025 | 39.90 | 40.00 | 39.55 | 40.00 | 40.00 | 1.14% | 21,418 |
| Sep 12, 2025 | 39.95 | 39.95 | 39.55 | 39.55 | 39.55 | -0.13% | 9,479 |
| Sep 11, 2025 | 39.55 | 39.90 | 39.50 | 39.60 | 39.60 | -0.75% | 35,304 |
| Sep 10, 2025 | 39.75 | 39.95 | 39.50 | 39.90 | 39.90 | -0.13% | 5,916 |
| Sep 9, 2025 | 39.70 | 39.95 | 39.70 | 39.95 | 39.95 | 0.63% | 13,310 |
| Sep 8, 2025 | 39.70 | 39.70 | 39.50 | 39.70 | 39.70 | - | 17,485 |
| Sep 5, 2025 | 40.20 | 40.50 | 39.40 | 39.70 | 39.70 | -0.75% | 21,091 |
| Sep 4, 2025 | 39.50 | 40.00 | 39.05 | 40.00 | 40.00 | -1.23% | 38,644 |
| Sep 3, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 39.30 | 1.76% | 62,308 |
| Sep 2, 2025 | 39.75 | 39.85 | 39.75 | 39.80 | 38.62 | 0.25% | 5,618 |
| Sep 1, 2025 | 40.20 | 40.20 | 39.65 | 39.70 | 38.52 | -0.25% | 31,340 |
| Aug 29, 2025 | 39.40 | 41.00 | 39.40 | 39.80 | 38.62 | 1.02% | 17,796 |
| Aug 28, 2025 | 39.40 | 39.90 | 39.35 | 39.40 | 38.23 | - | 27,587 |
| Aug 27, 2025 | 38.90 | 39.60 | 38.90 | 39.40 | 38.23 | -0.51% | 18,277 |
| Aug 26, 2025 | 39.50 | 39.95 | 39.50 | 39.60 | 38.43 | 0.13% | 42,204 |
| Aug 25, 2025 | 39.80 | 40.05 | 39.25 | 39.55 | 38.38 | 0.38% | 24,474 |
| Aug 22, 2025 | 39.05 | 39.60 | 39.05 | 39.40 | 38.23 | -0.88% | 21,573 |
| Aug 21, 2025 | 40.45 | 40.45 | 39.55 | 39.75 | 38.57 | - | 16,312 |
| Aug 20, 2025 | 39.45 | 39.90 | 39.45 | 39.75 | 38.57 | -0.87% | 13,219 |
| Aug 19, 2025 | 39.85 | 40.10 | 38.80 | 40.10 | 38.91 | 0.38% | 24,188 |
| Aug 18, 2025 | 39.90 | 39.95 | 39.90 | 39.95 | 38.77 | 0.13% | 10,431 |
| Aug 15, 2025 | 40.30 | 40.50 | 39.90 | 39.90 | 38.72 | -1.48% | 25,612 |
| Aug 14, 2025 | 40.20 | 40.50 | 39.75 | 40.50 | 39.30 | - | 74,198 |
| Aug 13, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 39.30 | 1.25% | 40,617 |
| Aug 12, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 38.81 | 0.50% | 6,863 |
| Aug 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 38.62 | 1.27% | 3,001 |
| Aug 8, 2025 | 39.50 | 39.50 | 39.25 | 39.30 | 38.14 | -0.51% | 14,633 |
| Aug 7, 2025 | 38.75 | 40.30 | 38.70 | 39.50 | 38.33 | -0.13% | 30,552 |
| Aug 6, 2025 | 39.65 | 39.65 | 39.50 | 39.55 | 38.38 | -0.13% | 39,812 |
| Aug 5, 2025 | 39.60 | 39.80 | 38.60 | 39.60 | 38.43 | - | 36,240 |
| Aug 4, 2025 | 38.35 | 39.65 | 38.35 | 39.60 | 38.43 | -1.49% | 16,853 |
| Aug 1, 2025 | 40.20 | 40.45 | 40.00 | 40.20 | 39.01 | -0.12% | 19,468 |
| Jul 31, 2025 | 40.85 | 40.85 | 40.15 | 40.25 | 39.06 | -0.62% | 20,494 |
| Jul 30, 2025 | 40.05 | 40.50 | 40.05 | 40.50 | 39.30 | 1.12% | 14,266 |
| Jul 29, 2025 | 40.00 | 40.50 | 40.00 | 40.05 | 38.86 | 0.12% | 43,377 |
| Jul 28, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 38.81 | -1.23% | 12,746 |
| Jul 25, 2025 | 40.50 | 40.50 | 40.25 | 40.50 | 39.30 | - | 30,543 |
| Jul 24, 2025 | 40.05 | 40.65 | 40.05 | 40.50 | 39.30 | - | 29,489 |
| Jul 23, 2025 | 40.50 | 40.75 | 40.30 | 40.50 | 39.30 | - | 31,717 |
| Jul 22, 2025 | 39.70 | 40.50 | 39.70 | 40.50 | 39.30 | 0.50% | 14,298 |
| Jul 21, 2025 | 40.65 | 40.65 | 40.00 | 40.30 | 39.11 | -0.98% | 15,090 |
| Jul 18, 2025 | 41.05 | 41.05 | 40.05 | 40.70 | 39.49 | 1.50% | 8,410 |
| Jul 17, 2025 | 41.55 | 41.55 | 40.10 | 40.10 | 38.91 | -0.25% | 6,870 |
| Jul 16, 2025 | 39.40 | 40.75 | 39.35 | 40.20 | 39.01 | 1.13% | 17,519 |
| Jul 15, 2025 | 39.90 | 40.10 | 39.50 | 39.75 | 38.57 | -0.38% | 15,989 |
| Jul 14, 2025 | 40.10 | 40.10 | 39.90 | 39.90 | 38.72 | -0.50% | 14,309 |