4803.TWO - VHQ Media Holdings Ltd

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019135.00135.50134.00135.00135.00123,000
Jul 16, 2019136.00137.00134.50135.00135.00302,000
Jul 15, 2019136.00137.00134.00135.50135.50272,127
Jul 12, 2019137.00138.50136.00136.00136.00205,301
Jul 11, 2019139.00140.00136.00136.50136.50501,000
Jul 10, 2019135.50137.00134.50136.00136.00198,000
Jul 09, 2019138.00140.50134.50134.50134.50538,000
Jul 08, 2019136.00139.00136.00138.00138.00404,000
Jul 05, 2019135.50137.00134.50135.50135.50198,000
Jul 04, 2019133.50136.00133.50134.50134.50209,000
Jul 03, 2019135.50135.50133.00133.00133.00233,000
Jul 02, 2019------
Jul 01, 2019------
Jun 28, 2019------
Jun 27, 2019------
Jun 26, 2019------
Jun 25, 2019137.50141.00136.00136.50136.50702,194
Jun 24, 2019135.50136.50134.50136.00136.00123,000
Jun 21, 2019135.50136.50134.50135.00135.00148,000
Jun 20, 2019136.00136.00134.00135.00135.00217,490
Jun 19, 2019136.50136.50135.00135.50135.50233,100
Jun 18, 2019137.50138.50134.00134.50134.50345,929
Jun 17, 2019134.50137.50133.50137.50137.50367,257
Jun 14, 2019133.00135.00133.00135.00135.00215,325
Jun 13, 2019134.50135.00131.50132.00132.00277,258
Jun 12, 2019132.00136.50131.00134.50134.501,166,956
Jun 11, 2019122.50132.50122.50130.50130.501,015,398
Jun 10, 2019119.00121.00119.00120.50120.50231,300
Jun 06, 2019125.00125.00115.50118.50118.50809,453
Jun 05, 2019126.50126.50125.00125.50125.50113,500
Jun 04, 2019124.50125.50123.50125.00125.00122,217
Jun 03, 2019125.50126.00124.00124.00124.00148,120
May 31, 2019123.50129.00123.50126.50126.50303,636
May 30, 2019124.50126.00123.50124.00124.00124,000
May 29, 2019125.00126.00124.00124.00124.00111,000
May 28, 2019124.00125.00124.00124.50124.50123,101
May 27, 2019128.50128.50123.00123.00123.00217,102
May 24, 2019124.00127.50123.50125.50125.50172,040
May 23, 2019124.50124.50122.00123.00123.00220,140
May 22, 2019125.00128.50124.50124.50124.50212,239
May 21, 2019121.00126.00121.00124.50124.50297,050
May 20, 2019126.50127.00120.50122.50122.50565,100
May 17, 2019133.50134.50125.00126.00126.00720,190
May 16, 2019135.00138.50133.00133.00133.00922,400
May 15, 2019135.00138.50133.50133.50133.50424,076
May 14, 2019133.50135.50132.50135.00135.00352,150
May 13, 2019131.50135.50130.00135.50135.50577,222
May 10, 2019132.00132.00128.00130.00130.00220,599
May 09, 2019132.00133.00128.50128.50128.50366,477
May 08, 2019132.00135.00130.50132.00132.00430,300
May 07, 2019133.50136.00133.00135.00135.00466,751
May 06, 2019132.50138.00129.00132.00132.00884,681
May 03, 2019127.00137.50126.50135.00135.001,554,825
May 02, 2019121.50126.00121.00125.50125.50254,521
Apr 30, 2019123.50123.50119.00121.50121.50373,149
Apr 29, 2019124.00127.00122.50122.50122.50738,740
Apr 26, 2019122.00125.00120.50121.50121.50436,250
Apr 25, 2019121.50122.50112.00122.00122.001,714,229
Apr 24, 2019124.50125.00121.50121.50121.50403,278
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...