Quang Viet Enterprise Co., Ltd. (TPE:4438)
Taiwan
· Delayed Price · Currency is TWD 56.60
+0.40 (0.71%)
Apr 29, 2026, 1:30 PM CST
Quang Viet Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 56.30 | 56.30 | 55.40 | 55.90 | 55.90 | -0.89% | 89,987 |
| Apr 24, 2026 | 57.00 | 57.20 | 56.10 | 56.40 | 56.40 | -1.23% | 95,881 |
| Apr 23, 2026 | 58.50 | 58.50 | 56.40 | 57.10 | 57.10 | -2.39% | 130,804 |
| Apr 22, 2026 | 57.80 | 58.60 | 57.60 | 58.50 | 58.50 | 1.04% | 55,616 |
| Apr 21, 2026 | 58.00 | 58.50 | 57.50 | 57.90 | 57.90 | -0.17% | 84,724 |
| Apr 20, 2026 | 58.90 | 58.90 | 57.40 | 58.00 | 58.00 | -1.53% | 190,640 |
| Apr 17, 2026 | 59.80 | 59.80 | 58.40 | 58.90 | 58.90 | -0.51% | 56,733 |
| Apr 16, 2026 | 58.60 | 59.40 | 58.60 | 59.20 | 59.20 | 2.78% | 77,075 |
| Apr 15, 2026 | 58.50 | 58.50 | 57.50 | 57.60 | 57.60 | 0.17% | 49,027 |
| Apr 14, 2026 | 58.50 | 58.50 | 56.80 | 57.50 | 57.50 | 0.52% | 128,592 |
| Apr 13, 2026 | 56.00 | 57.30 | 55.90 | 57.20 | 57.20 | 1.06% | 80,403 |
| Apr 10, 2026 | 56.50 | 56.70 | 56.20 | 56.60 | 56.60 | 1.25% | 51,624 |
| Apr 9, 2026 | 56.90 | 56.90 | 55.70 | 55.90 | 55.90 | -1.76% | 140,561 |
| Apr 8, 2026 | 58.70 | 58.90 | 56.30 | 56.90 | 56.90 | 0.35% | 65,870 |
| Apr 7, 2026 | 56.00 | 56.70 | 56.00 | 56.70 | 56.70 | 0.71% | 51,172 |
| Apr 2, 2026 | 57.00 | 57.50 | 56.10 | 56.30 | 56.30 | -0.71% | 31,384 |
| Apr 1, 2026 | 58.70 | 58.70 | 56.00 | 56.70 | 56.70 | 1.25% | 78,962 |
| Mar 31, 2026 | 56.20 | 57.90 | 56.00 | 56.00 | 56.00 | -0.71% | 86,329 |
| Mar 30, 2026 | 56.10 | 57.30 | 56.10 | 56.40 | 56.40 | -1.91% | 49,431 |
| Mar 27, 2026 | 56.50 | 57.50 | 56.30 | 57.50 | 57.50 | 1.23% | 25,538 |
| Mar 26, 2026 | 57.90 | 58.00 | 56.50 | 56.80 | 56.80 | -1.39% | 87,941 |
| Mar 25, 2026 | 58.00 | 58.20 | 56.90 | 57.60 | 57.60 | 1.77% | 87,630 |
| Mar 24, 2026 | 57.00 | 58.50 | 56.20 | 56.60 | 56.60 | -0.70% | 89,393 |
| Mar 23, 2026 | 56.10 | 57.10 | 56.10 | 57.00 | 57.00 | -1.38% | 60,504 |
| Mar 20, 2026 | 57.20 | 57.80 | 57.20 | 57.80 | 57.80 | 0.70% | 29,194 |
| Mar 19, 2026 | 58.60 | 58.60 | 56.20 | 57.40 | 57.40 | -2.88% | 233,046 |
| Mar 18, 2026 | 59.70 | 60.10 | 58.80 | 59.10 | 59.10 | -0.34% | 89,670 |
| Mar 17, 2026 | 60.50 | 60.50 | 59.00 | 59.30 | 59.30 | - | 122,192 |
| Mar 16, 2026 | 59.30 | 59.70 | 58.80 | 59.30 | 59.30 | 0.68% | 99,551 |
| Mar 13, 2026 | 60.10 | 60.10 | 58.60 | 58.90 | 58.90 | -3.44% | 274,425 |
| Mar 12, 2026 | 62.40 | 62.50 | 61.00 | 61.00 | 61.00 | -2.71% | 180,978 |
| Mar 11, 2026 | 63.70 | 63.70 | 61.50 | 62.70 | 62.70 | -2.03% | 239,492 |
| Mar 10, 2026 | 64.30 | 65.10 | 63.80 | 64.00 | 64.00 | 1.59% | 34,071 |
| Mar 9, 2026 | 64.50 | 65.00 | 63.00 | 63.00 | 63.00 | -4.55% | 247,164 |
| Mar 6, 2026 | 65.20 | 66.30 | 65.20 | 66.00 | 66.00 | -0.30% | 66,351 |
| Mar 5, 2026 | 66.30 | 66.90 | 65.70 | 66.20 | 66.20 | 0.61% | 58,914 |
| Mar 4, 2026 | 66.10 | 66.80 | 65.30 | 65.80 | 65.80 | -1.64% | 183,237 |
| Mar 3, 2026 | 66.80 | 67.20 | 66.00 | 66.90 | 66.90 | -0.89% | 124,241 |
| Mar 2, 2026 | 68.30 | 68.30 | 67.50 | 67.50 | 67.50 | -1.32% | 60,951 |
| Feb 26, 2026 | 68.90 | 68.90 | 68.10 | 68.40 | 68.40 | -0.73% | 94,075 |
| Feb 25, 2026 | 68.20 | 68.90 | 68.00 | 68.90 | 68.90 | 0.15% | 51,971 |
| Feb 24, 2026 | 69.40 | 70.00 | 68.50 | 68.80 | 68.80 | -0.86% | 83,767 |
| Feb 23, 2026 | 68.60 | 69.90 | 68.10 | 69.40 | 69.40 | 1.17% | 75,518 |
| Feb 11, 2026 | 67.70 | 68.80 | 67.50 | 68.60 | 68.60 | 1.63% | 36,471 |
| Feb 10, 2026 | 67.70 | 67.70 | 66.80 | 67.50 | 67.50 | - | 29,272 |
| Feb 9, 2026 | 67.10 | 67.50 | 66.80 | 67.50 | 67.50 | 0.60% | 47,032 |
| Feb 6, 2026 | 67.20 | 67.90 | 66.50 | 67.10 | 67.10 | -2.04% | 63,951 |
| Feb 5, 2026 | 68.00 | 69.40 | 67.20 | 68.50 | 68.50 | 1.03% | 58,363 |
| Feb 4, 2026 | 66.60 | 68.00 | 66.60 | 67.80 | 67.80 | 0.89% | 49,200 |
| Feb 3, 2026 | 67.60 | 67.90 | 67.00 | 67.20 | 67.20 | - | 48,102 |
| Feb 2, 2026 | 68.30 | 68.60 | 66.90 | 67.20 | 67.20 | -1.75% | 129,870 |
| Jan 30, 2026 | 69.00 | 69.00 | 67.40 | 68.40 | 68.40 | -1.30% | 95,344 |
| Jan 29, 2026 | 70.10 | 70.10 | 69.00 | 69.30 | 69.30 | -0.86% | 51,464 |
| Jan 28, 2026 | 70.90 | 71.00 | 69.90 | 69.90 | 69.90 | -1.41% | 71,666 |
| Jan 27, 2026 | 70.00 | 70.90 | 69.90 | 70.90 | 70.90 | 1.43% | 100,053 |
| Jan 26, 2026 | 69.20 | 70.20 | 69.00 | 69.90 | 69.90 | 1.01% | 315,271 |
| Jan 23, 2026 | 70.20 | 70.30 | 68.90 | 69.20 | 69.20 | -1.42% | 182,960 |
| Jan 22, 2026 | 70.50 | 71.30 | 70.00 | 70.20 | 70.20 | -1.27% | 178,622 |
| Jan 21, 2026 | 71.40 | 71.50 | 70.00 | 71.10 | 71.10 | -1.25% | 178,003 |
| Jan 20, 2026 | 73.20 | 73.20 | 71.50 | 72.00 | 72.00 | -1.50% | 111,008 |
| Jan 19, 2026 | 72.50 | 73.10 | 72.40 | 73.10 | 73.10 | 0.55% | 50,020 |
| Jan 16, 2026 | 74.20 | 74.20 | 72.40 | 72.70 | 72.70 | -1.62% | 127,957 |
| Jan 15, 2026 | 74.40 | 75.00 | 73.30 | 73.90 | 73.90 | -0.67% | 83,681 |
| Jan 14, 2026 | 73.10 | 75.10 | 73.10 | 74.40 | 74.40 | 2.20% | 92,052 |
| Jan 13, 2026 | 73.30 | 74.10 | 72.50 | 72.80 | 72.80 | -0.82% | 123,739 |
| Jan 12, 2026 | 73.40 | 74.20 | 73.00 | 73.40 | 73.40 | - | 99,756 |
| Jan 9, 2026 | 73.00 | 73.40 | 72.20 | 73.40 | 73.40 | 0.55% | 96,265 |
| Jan 8, 2026 | 72.80 | 73.60 | 72.60 | 73.00 | 73.00 | -0.27% | 132,910 |
| Jan 7, 2026 | 72.60 | 74.20 | 72.60 | 73.20 | 73.20 | -0.41% | 57,762 |
| Jan 6, 2026 | 72.50 | 74.00 | 72.50 | 73.50 | 73.50 | 0.41% | 81,003 |
| Jan 5, 2026 | 74.90 | 75.00 | 73.00 | 73.20 | 73.20 | -2.27% | 173,357 |
| Jan 2, 2026 | 75.00 | 75.50 | 74.50 | 74.90 | 74.90 | -1.32% | 79,341 |
| Dec 31, 2025 | 76.00 | 76.00 | 75.30 | 75.90 | 75.90 | -0.13% | 42,805 |
| Dec 30, 2025 | 77.00 | 77.00 | 75.80 | 76.00 | 76.00 | -1.04% | 78,725 |
| Dec 29, 2025 | 76.90 | 76.90 | 76.30 | 76.80 | 76.80 | 0.13% | 69,720 |
| Dec 26, 2025 | 76.60 | 77.30 | 76.60 | 76.70 | 76.70 | -0.78% | 34,168 |
| Dec 24, 2025 | 77.50 | 77.60 | 77.10 | 77.30 | 77.30 | -0.26% | 17,173 |
| Dec 23, 2025 | 78.00 | 78.20 | 77.30 | 77.50 | 77.50 | -0.64% | 59,666 |
| Dec 22, 2025 | 77.00 | 78.50 | 77.00 | 78.00 | 78.00 | 0.13% | 32,252 |
| Dec 19, 2025 | 77.90 | 78.30 | 77.80 | 77.90 | 77.90 | 0.26% | 19,715 |
| Dec 18, 2025 | 77.20 | 79.20 | 77.20 | 77.70 | 77.70 | -0.26% | 34,575 |
| Dec 17, 2025 | 78.30 | 79.00 | 77.60 | 77.90 | 77.90 | -0.51% | 47,704 |
| Dec 16, 2025 | 77.50 | 79.30 | 77.50 | 78.30 | 78.30 | -0.51% | 81,560 |
| Dec 15, 2025 | 78.20 | 79.60 | 78.20 | 78.70 | 78.70 | -0.51% | 43,425 |
| Dec 12, 2025 | 78.50 | 80.00 | 78.50 | 79.10 | 79.10 | 1.15% | 46,557 |
| Dec 11, 2025 | 79.00 | 79.00 | 77.80 | 78.20 | 78.20 | -1.01% | 25,809 |
| Dec 10, 2025 | 77.30 | 79.80 | 77.30 | 79.00 | 79.00 | 1.02% | 59,335 |
| Dec 9, 2025 | 78.50 | 80.00 | 77.10 | 78.20 | 78.20 | -2.86% | 233,764 |
| Dec 8, 2025 | 80.00 | 80.70 | 79.00 | 80.50 | 80.50 | -0.25% | 103,189 |
| Dec 5, 2025 | 81.00 | 81.00 | 79.90 | 80.70 | 80.70 | -0.62% | 63,859 |
| Dec 4, 2025 | 82.00 | 82.00 | 80.80 | 81.20 | 81.20 | -1.93% | 70,828 |
| Dec 3, 2025 | 83.60 | 83.60 | 82.00 | 82.80 | 82.80 | 0.73% | 19,750 |
| Dec 2, 2025 | 82.30 | 83.60 | 82.10 | 82.20 | 82.20 | -0.12% | 35,068 |
| Dec 1, 2025 | 83.20 | 83.60 | 82.00 | 82.30 | 82.30 | -1.08% | 21,945 |
| Nov 28, 2025 | 83.00 | 83.50 | 82.00 | 83.20 | 83.20 | -0.12% | 35,575 |
| Nov 27, 2025 | 82.20 | 83.50 | 81.30 | 83.30 | 83.30 | 1.22% | 59,218 |
| Nov 26, 2025 | 82.80 | 83.10 | 81.30 | 82.30 | 82.30 | -0.36% | 109,531 |
| Nov 25, 2025 | 84.00 | 84.00 | 82.00 | 82.60 | 82.60 | -1.55% | 110,810 |
| Nov 24, 2025 | 83.50 | 84.80 | 83.00 | 83.90 | 83.90 | 3.07% | 209,064 |
| Nov 21, 2025 | 82.30 | 82.60 | 81.00 | 81.40 | 81.40 | -1.09% | 116,681 |