4803.TWO - VHQ Media Holdings Ltd

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2019124.50125.00121.50121.50121.50386,000
Apr 23, 2019122.00124.00119.00122.50122.50861,813
Apr 22, 2019132.50132.50120.00120.50120.501,700,639
Apr 19, 2019132.50137.00131.50133.00133.00904,155
Apr 18, 2019136.00137.00129.50131.50131.50897,445
Apr 17, 2019144.00145.00135.50135.50135.501,105,270
Apr 16, 2019138.50142.00137.00140.00140.002,189,919
Apr 15, 2019131.00135.00121.50135.00135.003,673,046
Apr 12, 2019143.00144.50135.00135.00135.002,375,726
Apr 11, 2019150.00152.00148.00150.00150.001,484,060
Apr 10, 2019156.00156.50151.50152.50152.50954,580
Apr 09, 2019158.00160.00157.00158.00158.00384,360
Apr 08, 2019158.00161.00156.00159.50159.50548,101
Apr 03, 2019155.00160.00155.00159.50159.50839,551
Apr 02, 2019152.50157.00152.50155.50155.50727,986
Apr 01, 2019150.00153.50150.00153.50153.50528,228
Mar 29, 2019150.50152.50149.50151.50151.50553,107
Mar 28, 2019151.50152.00149.00149.00149.00622,087
Mar 27, 2019159.00161.50150.50152.00152.002,013,822
Mar 26, 2019160.50164.00159.00159.00159.00686,319
Mar 25, 2019156.50164.00156.00163.50163.50541,920
Mar 22, 2019160.00163.50155.50161.50161.501,999,660
Mar 21, 2019165.50168.50162.00162.00162.001,030,457
Mar 20, 2019167.50170.00161.00167.50167.501,804,794
Mar 19, 2019183.00183.00165.00166.50166.502,449,909
Mar 18, 2019184.00191.00183.00183.00183.001,365,255
Mar 15, 2019181.00183.00180.00182.00182.00378,782
Mar 14, 2019182.00183.50180.00181.00181.00489,736
Mar 13, 2019180.00183.50179.00180.00180.001,002,939
Mar 12, 2019183.50183.50178.00178.00178.00819,974
Mar 11, 2019177.50181.00175.50178.50178.50856,238
Mar 08, 2019177.50183.50176.50177.50177.50994,150
Mar 07, 2019178.00182.00176.50177.50177.50886,813
Mar 06, 2019170.00184.00170.00179.00179.002,223,936
Mar 05, 2019162.00168.00161.00168.00168.00516,127
Mar 04, 2019166.00166.50162.50162.50162.50170,207
Feb 27, 2019168.50168.50164.00165.00165.00224,190
Feb 26, 2019166.50169.00165.50167.00167.00298,053
Feb 25, 2019165.50166.50165.00165.00165.00164,001
Feb 22, 2019167.50169.50164.50165.00165.00459,108
Feb 21, 2019164.50166.50163.00164.50164.50273,100
Feb 20, 2019164.50166.00162.50164.50164.50275,641
Feb 19, 2019163.00164.50162.00164.00164.00164,567
Feb 18, 2019164.50165.00162.50163.00163.00264,278
Feb 15, 2019167.50171.00162.00163.00163.001,121,618
Feb 14, 2019175.50178.00172.50177.00177.00319,481
Feb 13, 2019175.00177.00170.50175.50175.50645,472
Feb 12, 2019168.00176.00167.00174.50174.50855,259
Feb 11, 2019163.50168.50161.50167.00167.00703,978
Jan 30, 2019161.50164.00161.50162.50162.50200,100
Jan 29, 2019162.00162.50160.50162.50162.50187,180
Jan 28, 2019164.00165.00161.50163.00163.00342,252
Jan 25, 2019159.00165.00159.00163.00163.00584,309
Jan 24, 2019163.50165.00160.50160.50160.50342,121
Jan 23, 2019165.50167.50163.50163.50163.50560,529
Jan 22, 2019164.50168.00164.00164.50164.50489,212
Jan 21, 2019167.50168.00163.50164.50164.50478,332
Jan 18, 2019163.00167.50163.00165.50165.50960,050
Jan 17, 2019161.00164.50158.00162.50162.50713,191
Jan 16, 2019165.00165.00160.50160.50160.50514,582
Jan 15, 2019162.50165.00161.00164.00164.00656,600
Jan 14, 2019159.00164.50158.50161.00161.00779,564
Jan 11, 2019167.50169.50158.00158.50158.501,944,275
Jan 10, 2019155.00162.00155.00162.00162.001,640,362
Jan 09, 2019151.00154.50149.50154.50154.50540,130
Jan 08, 2019151.50152.50149.00151.00151.00286,465
Jan 07, 2019154.50156.50151.50151.50151.50375,400
Jan 04, 2019147.50150.50143.00150.50150.50507,327
Jan 03, 2019153.50157.00151.00151.00151.00592,143
Jan 02, 2019159.00159.00154.50155.00155.00595,250
Dec 28, 2018157.50159.00153.00155.00155.00787,131
Dec 27, 2018155.00158.00152.00157.50157.501,362,575
Dec 26, 2018153.50161.00150.00150.00150.002,308,318
Dec 25, 2018148.50151.00147.00150.50150.50563,310
Dec 24, 2018148.50152.50147.00152.50152.50493,071
Dec 21, 2018144.00152.50141.50148.00148.001,502,269
Dec 20, 2018144.00146.50140.00140.00140.00481,410
Dec 19, 2018145.50146.50142.50146.00146.00501,627
Dec 18, 2018147.50149.00144.00144.00144.00560,512
Dec 17, 2018150.50153.50147.00150.00150.00804,204
Dec 14, 2018143.50152.00141.00152.00152.00893,702
Dec 13, 2018141.50145.50138.50143.50143.50812,559
Dec 12, 2018138.00144.50138.00140.50140.502,032,148
Dec 11, 2018128.00135.00126.50135.00135.001,226,283
Dec 10, 2018123.00124.50122.00123.00123.00162,000
Dec 07, 2018123.50126.00123.50126.00126.00188,012
Dec 06, 2018125.50125.50121.00122.50122.50404,130
Dec 05, 2018127.50127.50125.00126.00126.00398,230
Dec 04, 2018132.50135.00129.50129.50129.50495,110
Dec 03, 2018131.00134.00130.00131.50131.50776,200
Nov 30, 2018128.00133.00127.50128.00128.00713,350
Nov 29, 2018132.00132.50126.50126.50126.50406,299
Nov 28, 2018128.50132.00128.50129.00129.00739,301
Nov 27, 2018127.50128.50125.00127.50127.50473,901
Nov 26, 2018120.00128.50120.00127.50127.50585,325
Nov 23, 2018124.00124.50117.00119.00119.00447,574
Nov 22, 2018126.00128.00123.00123.00123.00361,756
Nov 21, 2018123.50128.50123.00126.00126.00444,300
Nov 20, 2018130.50131.00124.00125.00125.001,138,621
Nov 19, 2018120.00130.50119.50130.50130.501,352,357
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...