Vectorite Biomedical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 15.450 | 15.450 | 15.300 | 15.450 | 15.450 | 22,000 |
| 2024-07-31 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 653 |
| 2024-07-30 | 15.300 | 15.400 | 15.200 | 15.350 | 15.350 | 30,607 |
| 2024-07-29 | 15.550 | 15.600 | 15.100 | 15.150 | 15.150 | 43,814 |
| 2024-07-26 | 15.400 | 15.500 | 15.100 | 15.450 | 15.450 | 34,609 |
| 2024-07-23 | 15.050 | 15.500 | 15.050 | 15.400 | 15.400 | 36,613 |
| 2024-07-22 | 16.000 | 16.000 | 15.050 | 15.100 | 15.100 | 130,379 |
| 2024-07-19 | 16.400 | 16.400 | 15.500 | 15.500 | 15.500 | 164,572 |
| 2024-07-18 | 16.450 | 16.450 | 16.000 | 16.200 | 16.200 | 41,511 |
| 2024-07-17 | 16.150 | 16.400 | 16.100 | 16.100 | 16.100 | 40,621 |
| 2024-07-16 | 16.200 | 16.750 | 16.200 | 16.200 | 16.200 | 21,296 |
| 2024-07-15 | 16.800 | 17.000 | 16.200 | 16.200 | 16.200 | 73,106 |
| 2024-07-12 | 17.650 | 17.650 | 16.800 | 16.900 | 16.900 | 68,252 |
| 2024-07-11 | 18.050 | 18.100 | 17.050 | 17.050 | 17.050 | 70,989 |
| 2024-07-10 | 17.700 | 18.100 | 17.650 | 17.650 | 17.650 | 20,344 |
| 2024-07-09 | 18.050 | 18.050 | 17.750 | 17.900 | 17.900 | 94,968 |
| 2024-07-08 | 18.000 | 18.050 | 17.700 | 18.050 | 18.050 | 140,575 |
| 2024-07-05 | 16.700 | 21.100 | 16.500 | 17.900 | 17.900 | 598,393 |
| 2024-07-04 | 16.800 | 16.800 | 16.200 | 16.750 | 16.750 | 6,649 |
| 2024-07-03 | 16.800 | 16.800 | 16.150 | 16.600 | 16.600 | 17,818 |
| 2024-07-02 | 16.500 | 16.900 | 16.150 | 16.300 | 16.300 | 90,671 |
| 2024-07-01 | 17.100 | 17.300 | 16.500 | 16.500 | 16.500 | 79,715 |
| 2024-06-28 | 16.900 | 17.400 | 16.800 | 17.000 | 17.000 | 148,951 |
| 2024-06-27 | 17.100 | 17.250 | 16.450 | 17.000 | 17.000 | 212,588 |
| 2024-06-26 | 15.750 | 17.100 | 15.750 | 16.900 | 16.900 | 365,266 |
| 2024-06-25 | 15.200 | 16.300 | 15.200 | 15.750 | 15.750 | 145,212 |
| 2024-06-24 | 15.050 | 15.300 | 15.050 | 15.250 | 15.250 | 70,985 |
| 2024-06-21 | 15.050 | 15.350 | 15.050 | 15.200 | 15.200 | 43,094 |
| 2024-06-20 | 15.300 | 15.500 | 15.100 | 15.100 | 15.100 | 41,998 |
| 2024-06-19 | 15.600 | 15.600 | 15.250 | 15.300 | 15.300 | 24,107 |
| 2024-06-18 | 15.650 | 15.650 | 15.400 | 15.600 | 15.600 | 11,573 |
| 2024-06-17 | 15.450 | 15.550 | 15.250 | 15.400 | 15.400 | 48,348 |
| 2024-06-14 | 15.300 | 15.450 | 15.200 | 15.250 | 15.250 | 43,734 |
| 2024-06-13 | 15.350 | 15.700 | 15.200 | 15.300 | 15.300 | 44,647 |
| 2024-06-12 | 15.900 | 15.900 | 15.400 | 15.500 | 15.500 | 72,552 |
| 2024-06-11 | 16.100 | 16.100 | 15.300 | 15.750 | 15.750 | 83,218 |
| 2024-06-07 | 15.850 | 16.100 | 15.800 | 15.800 | 15.800 | 93,214 |
| 2024-06-06 | 16.200 | 16.200 | 15.800 | 15.900 | 15.900 | 45,010 |
| 2024-06-05 | 16.500 | 16.600 | 15.900 | 15.900 | 15.900 | 182,733 |
| 2024-06-04 | 16.800 | 17.150 | 16.000 | 16.500 | 16.500 | 278,464 |
| 2024-06-03 | 16.500 | 17.050 | 16.500 | 16.750 | 16.750 | 136,509 |
| 2024-05-31 | 16.500 | 16.850 | 16.100 | 16.500 | 16.500 | 166,565 |
| 2024-05-30 | 15.250 | 17.100 | 15.250 | 16.600 | 16.600 | 378,958 |
| 2024-05-29 | 15.000 | 15.300 | 15.000 | 15.100 | 15.100 | 113,625 |
| 2024-05-28 | 15.000 | 15.150 | 15.000 | 15.150 | 15.150 | 80,320 |
| 2024-05-27 | 15.100 | 15.750 | 15.000 | 15.000 | 15.000 | 89,444 |
| 2024-05-24 | 14.950 | 15.100 | 14.900 | 15.000 | 15.000 | 106,068 |
| 2024-05-23 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 21,085 |
| 2024-05-22 | 15.100 | 15.100 | 14.950 | 15.100 | 15.100 | 69,919 |
| 2024-05-21 | 15.050 | 15.100 | 14.900 | 15.050 | 15.050 | 71,162 |
| 2024-05-20 | 15.200 | 15.200 | 14.900 | 15.000 | 15.000 | 68,006 |
| 2024-05-17 | 15.150 | 15.150 | 15.000 | 15.150 | 15.150 | 150,227 |
| 2024-05-16 | 15.100 | 15.150 | 14.850 | 14.900 | 14.900 | 52,363 |
| 2024-05-15 | 14.900 | 15.100 | 14.700 | 14.950 | 14.950 | 202,297 |
| 2024-05-14 | 14.950 | 15.000 | 14.750 | 14.800 | 14.800 | 119,108 |
| 2024-05-13 | 15.250 | 15.250 | 14.900 | 15.050 | 15.050 | 101,517 |
| 2024-05-10 | 15.250 | 15.250 | 14.950 | 15.050 | 15.050 | 20,343 |
| 2024-05-09 | 15.100 | 15.250 | 14.950 | 14.950 | 14.950 | 42,905 |
| 2024-05-08 | 15.000 | 15.100 | 14.950 | 14.950 | 14.950 | 38,429 |
| 2024-05-07 | 15.000 | 15.250 | 15.000 | 15.200 | 15.200 | 109,941 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.