Vectorite Biomedical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 15.150 | 15.150 | 14.950 | 15.150 | 15.150 | 73,192 |
| 2024-05-03 | 15.250 | 15.550 | 15.000 | 15.100 | 15.100 | 50,828 |
| 2024-05-02 | 15.600 | 15.600 | 15.150 | 15.150 | 15.150 | 45,789 |
| 2024-04-30 | 15.700 | 15.700 | 15.200 | 15.300 | 15.300 | 4,033 |
| 2024-04-29 | 15.900 | 15.900 | 15.200 | 15.250 | 15.250 | 34,128 |
| 2024-04-26 | 15.900 | 16.500 | 15.300 | 15.700 | 15.700 | 168,518 |
| 2024-04-25 | 15.300 | 15.300 | 15.000 | 15.100 | 15.100 | 10,001 |
| 2024-04-24 | 15.100 | 15.300 | 14.900 | 15.000 | 15.000 | 62,946 |
| 2024-04-23 | 15.000 | 15.300 | 14.650 | 15.100 | 15.100 | 76,938 |
| 2024-04-22 | 15.000 | 15.200 | 14.950 | 15.000 | 15.000 | 63,625 |
| 2024-04-19 | 15.100 | 15.500 | 14.800 | 15.000 | 15.000 | 266,745 |
| 2024-04-18 | 15.100 | 15.750 | 15.000 | 15.500 | 15.500 | 92,863 |
| 2024-04-17 | 15.250 | 15.950 | 14.950 | 15.450 | 15.450 | 169,799 |
| 2024-04-16 | 16.300 | 16.400 | 14.400 | 14.800 | 14.800 | 270,588 |
| 2024-04-15 | 15.800 | 16.400 | 15.750 | 16.100 | 16.100 | 93,080 |
| 2024-04-12 | 15.750 | 15.750 | 15.400 | 15.500 | 15.500 | 77,775 |
| 2024-04-11 | 15.750 | 15.750 | 15.400 | 15.700 | 15.700 | 323,428 |
| 2024-04-10 | 15.800 | 15.950 | 15.400 | 15.750 | 15.750 | 48,339 |
| 2024-04-09 | 15.800 | 15.850 | 15.450 | 15.800 | 15.800 | 14,194 |
| 2024-04-08 | 15.950 | 15.950 | 15.400 | 15.800 | 15.800 | 10,068 |
| 2024-04-03 | 15.950 | 15.950 | 15.400 | 15.950 | 15.950 | 5,204 |
| 2024-04-02 | 16.000 | 16.000 | 15.500 | 15.950 | 15.950 | 14,221 |
| 2024-04-01 | 15.900 | 16.000 | 15.500 | 16.000 | 16.000 | 23,489 |
| 2024-03-29 | 15.700 | 15.800 | 15.600 | 15.600 | 15.600 | 13,499 |
| 2024-03-28 | 15.800 | 15.900 | 15.700 | 15.700 | 15.700 | 13,482 |
| 2024-03-27 | 15.400 | 16.000 | 15.400 | 15.800 | 15.800 | 21,501 |
| 2024-03-26 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 0 |
| 2024-03-25 | 16.150 | 16.150 | 15.900 | 16.150 | 16.150 | 16,274 |
| 2024-03-22 | 16.450 | 16.450 | 15.900 | 16.000 | 16.000 | 26,635 |
| 2024-03-21 | 16.600 | 16.600 | 16.200 | 16.200 | 16.200 | 62,716 |
| 2024-03-20 | 16.500 | 17.100 | 16.400 | 16.700 | 16.700 | 8,575 |
| 2024-03-19 | 17.100 | 17.100 | 16.450 | 17.050 | 17.050 | 37,837 |
| 2024-03-18 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2024-03-15 | 17.250 | 17.250 | 16.400 | 16.900 | 16.900 | 22,820 |
| 2024-03-14 | 16.900 | 17.250 | 16.800 | 17.200 | 17.200 | 122,930 |
| 2024-03-13 | 17.000 | 17.100 | 16.700 | 16.900 | 16.900 | 18,083 |
| 2024-03-12 | 16.700 | 17.000 | 16.550 | 16.600 | 16.600 | 65,699 |
| 2024-03-11 | 16.500 | 17.250 | 16.200 | 17.100 | 17.100 | 54,838 |
| 2024-03-08 | 17.100 | 17.100 | 15.900 | 15.900 | 15.900 | 172,114 |
| 2024-03-07 | 16.850 | 17.350 | 16.500 | 16.950 | 16.950 | 119,149 |
| 2024-03-06 | 17.100 | 17.400 | 16.900 | 17.000 | 17.000 | 118,398 |
| 2024-03-05 | 17.900 | 18.000 | 16.900 | 17.600 | 17.600 | 152,938 |
| 2024-03-04 | 18.850 | 18.900 | 17.850 | 18.000 | 18.000 | 213,556 |
| 2024-03-01 | 18.950 | 19.200 | 18.600 | 18.850 | 18.850 | 174,211 |
| 2024-02-29 | 19.500 | 20.000 | 18.200 | 19.050 | 19.050 | 765,630 |
| 2024-02-27 | 17.450 | 19.700 | 17.300 | 19.700 | 19.700 | 366,907 |
| 2024-02-26 | 16.600 | 17.850 | 16.600 | 17.850 | 17.850 | 59,723 |
| 2024-02-23 | 17.100 | 17.150 | 16.400 | 16.400 | 16.400 | 61,957 |
| 2024-02-22 | 17.600 | 17.650 | 17.400 | 17.500 | 17.500 | 52,369 |
| 2024-02-21 | 17.650 | 17.750 | 17.100 | 17.100 | 17.100 | 40,983 |
| 2024-02-20 | 18.000 | 18.400 | 17.600 | 17.700 | 17.700 | 140,785 |
| 2024-02-19 | 17.550 | 18.400 | 16.750 | 18.400 | 18.400 | 246,707 |
| 2024-02-16 | 15.250 | 17.300 | 15.250 | 16.900 | 16.900 | 187,292 |
| 2024-02-15 | 15.250 | 15.250 | 15.050 | 15.050 | 15.050 | 70,382 |
| 2024-02-05 | 15.000 | 15.200 | 14.950 | 15.050 | 15.050 | 163,876 |
| 2024-02-02 | 14.800 | 15.300 | 14.800 | 15.000 | 15.000 | 20,532 |
| 2024-02-01 | 15.000 | 15.050 | 14.800 | 14.900 | 14.900 | 178,894 |
| 2024-01-31 | 15.450 | 15.450 | 15.100 | 15.100 | 15.100 | 37,911 |
| 2024-01-30 | 15.600 | 15.700 | 14.950 | 15.000 | 15.000 | 109,177 |
| 2024-01-29 | 15.400 | 15.500 | 15.350 | 15.400 | 15.400 | 59,167 |
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.