4803.TWO - VHQ Media Holdings Ltd

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019119.00120.00119.00119.00119.00135,000
Sep 16, 2019122.00122.00119.00119.00119.00253,000
Sep 12, 2019124.00125.00122.00122.00122.00252,400
Sep 11, 2019122.00124.50122.00123.50123.50335,200
Sep 10, 2019122.50123.00120.50121.00121.00158,200
Sep 06, 2019122.00122.00118.50119.50119.50486,120
Sep 05, 2019123.00124.50121.50121.50121.50367,388
Sep 04, 2019124.50125.50122.00122.50122.50353,247
Sep 03, 2019128.50129.50124.50124.50124.50602,993
Sep 03, 20197 Dividend
Sep 02, 2019133.00135.50132.50134.50127.50728,343
Aug 30, 2019132.50134.50132.00132.50125.60325,301
Aug 29, 2019132.00133.50131.00131.50124.66413,169
Aug 28, 2019132.50133.50131.00131.00124.18406,156
Aug 27, 2019132.00133.50131.50132.50125.60227,190
Aug 26, 2019133.00133.00131.00131.00124.18583,000
Aug 23, 2019134.50135.00133.00134.50127.50214,400
Aug 22, 2019136.00136.50133.00133.00126.08461,580
Aug 21, 2019135.50135.50133.50135.50128.45338,502
Aug 20, 2019136.50137.50134.00135.00127.97561,260
Aug 19, 2019137.50138.00135.50135.50128.45344,535
Aug 16, 2019136.50138.00136.00136.50129.40338,195
Aug 15, 2019134.00138.50134.00135.50128.451,260,695
Aug 14, 2019147.00149.00145.00145.00137.45619,652
Aug 13, 2019147.00147.00144.50145.50137.93431,400
Aug 12, 2019141.00147.00141.00147.00139.35699,710
Aug 08, 2019137.50141.50137.00141.00133.66377,274
Aug 07, 2019139.00140.00136.50136.50129.40220,380
Aug 06, 2019132.00138.50131.50138.00130.82349,000
Aug 05, 2019142.00142.00137.00137.00129.87446,874
Aug 02, 2019141.50143.50141.00142.00134.61542,950
Aug 01, 2019145.00148.00144.50145.00137.45372,300
Jul 31, 2019144.50146.50143.00146.00138.40293,340
Jul 30, 2019149.00150.00143.50143.50136.03963,108
Jul 29, 2019149.00150.00145.50147.00139.35723,098
Jul 26, 2019146.50149.50145.50147.00139.35692,550
Jul 25, 2019148.00148.00143.50147.00139.351,056,850
Jul 24, 2019140.50150.00140.50148.00140.302,780,874
Jul 23, 2019134.00138.00134.00137.50130.34621,475
Jul 22, 2019131.50133.50131.00133.00126.08159,000
Jul 19, 2019134.00134.50130.00131.00124.18580,501
Jul 18, 2019135.00135.00133.00133.50126.55296,000
Jul 17, 2019135.00135.50134.00135.00127.97124,369
Jul 16, 2019136.00137.00134.50135.00127.97302,000
Jul 15, 2019136.00137.00134.00135.50128.45272,127
Jul 12, 2019137.00138.50136.00136.00128.92205,301
Jul 11, 2019139.00140.00136.00136.50129.40501,000
Jul 10, 2019135.50137.00134.50136.00128.92198,000
Jul 09, 2019138.00140.50134.50134.50127.50538,000
Jul 08, 2019136.00139.00136.00138.00130.82404,000
Jul 05, 2019135.50137.00134.50135.50128.45198,000
Jul 04, 2019133.50136.00133.50134.50127.50209,000
Jul 03, 2019135.50135.50133.00133.00126.08233,000
Jul 02, 2019------
Jul 01, 2019------
Jun 28, 2019------
Jun 27, 2019------
Jun 26, 2019------
Jun 25, 2019137.50141.00136.00136.50129.40702,194
Jun 24, 2019135.50136.50134.50136.00128.92123,000
Jun 21, 2019135.50136.50134.50135.00127.97148,000
Jun 20, 2019136.00136.00134.00135.00127.97217,490
Jun 19, 2019136.50136.50135.00135.50128.45233,100
Jun 18, 2019137.50138.50134.00134.50127.50345,929
Jun 17, 2019134.50137.50133.50137.50130.34367,257
Jun 14, 2019133.00135.00133.00135.00127.97215,325
Jun 13, 2019134.50135.00131.50132.00125.13277,258
Jun 12, 2019132.00136.50131.00134.50127.501,166,956
Jun 11, 2019122.50132.50122.50130.50123.711,015,398
Jun 10, 2019119.00121.00119.00120.50114.23231,300
Jun 06, 2019125.00125.00115.50118.50112.33809,453
Jun 05, 2019126.50126.50125.00125.50118.97113,500
Jun 04, 2019124.50125.50123.50125.00118.49122,217
Jun 03, 2019125.50126.00124.00124.00117.55148,120
May 31, 2019123.50129.00123.50126.50119.92303,636
May 30, 2019124.50126.00123.50124.00117.55124,000
May 29, 2019125.00126.00124.00124.00117.55111,000
May 28, 2019124.00125.00124.00124.50118.02123,101
May 27, 2019128.50128.50123.00123.00116.60217,102
May 24, 2019124.00127.50123.50125.50118.97172,040
May 23, 2019124.50124.50122.00123.00116.60220,140
May 22, 2019125.00128.50124.50124.50118.02212,239
May 21, 2019121.00126.00121.00124.50118.02297,050
May 20, 2019126.50127.00120.50122.50116.12565,100
May 17, 2019133.50134.50125.00126.00119.44720,190
May 16, 2019135.00138.50133.00133.00126.08922,400
May 15, 2019135.00138.50133.50133.50126.55424,076
May 14, 2019133.50135.50132.50135.00127.97352,150
May 13, 2019131.50135.50130.00135.50128.45577,222
May 10, 2019132.00132.00128.00130.00123.23220,599
May 09, 2019132.00133.00128.50128.50121.81366,477
May 08, 2019132.00135.00130.50132.00125.13430,300
May 07, 2019133.50136.00133.00135.00127.97466,751
May 06, 2019132.50138.00129.00132.00125.13884,681
May 03, 2019127.00137.50126.50135.00127.971,554,825
May 02, 2019121.50126.00121.00125.50118.97254,521
Apr 30, 2019123.50123.50119.00121.50115.18373,149
Apr 29, 2019124.00127.00122.50122.50116.12738,740
Apr 26, 2019122.00125.00120.50121.50115.18436,250
Apr 25, 2019121.50122.50112.00122.00115.651,714,229
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...