Vectorite Biomedical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 14.100 | 14.200 | 13.650 | 13.950 | 13.950 | 38,511 |
| 2025-01-22 | 13.950 | 14.350 | 13.800 | 14.350 | 14.350 | 148,004 |
| 2025-01-21 | 13.950 | 14.200 | 13.950 | 14.100 | 14.100 | 69,484 |
| 2025-01-20 | 13.900 | 14.100 | 13.900 | 14.000 | 14.000 | 24,001 |
| 2025-01-17 | 13.850 | 14.350 | 13.800 | 13.950 | 13.950 | 81,000 |
| 2025-01-16 | 14.000 | 14.200 | 13.700 | 14.150 | 14.150 | 102,851 |
| 2025-01-15 | 14.000 | 14.400 | 13.900 | 14.000 | 14.000 | 49,828 |
| 2025-01-14 | 13.700 | 14.050 | 13.700 | 13.850 | 13.850 | 37,023 |
| 2025-01-13 | 13.800 | 14.250 | 13.600 | 14.000 | 14.000 | 78,002 |
| 2025-01-10 | 14.350 | 14.400 | 13.700 | 13.950 | 13.950 | 32,023 |
| 2025-01-09 | 14.150 | 14.400 | 14.100 | 14.400 | 14.400 | 99,701 |
| 2025-01-08 | 14.400 | 14.400 | 14.150 | 14.400 | 14.400 | 1,212 |
| 2025-01-07 | 14.400 | 14.600 | 14.250 | 14.250 | 14.250 | 11,457 |
| 2025-01-06 | 14.350 | 14.350 | 14.300 | 14.300 | 14.300 | 1,008 |
| 2025-01-03 | 14.250 | 14.700 | 14.250 | 14.500 | 14.500 | 59,380 |
| 2025-01-02 | 14.200 | 14.500 | 13.800 | 14.100 | 14.100 | 70,311 |
| 2024-12-31 | 14.500 | 14.600 | 14.150 | 14.250 | 14.250 | 29,290 |
| 2024-12-30 | 14.250 | 14.600 | 14.000 | 14.000 | 14.000 | 24,000 |
| 2024-12-27 | 14.250 | 14.550 | 14.250 | 14.550 | 14.550 | 7,001 |
| 2024-12-26 | 14.400 | 14.600 | 14.000 | 14.250 | 14.250 | 21,990 |
| 2024-12-25 | 14.150 | 14.500 | 14.000 | 14.000 | 14.000 | 23,034 |
| 2024-12-24 | 14.300 | 14.600 | 14.250 | 14.300 | 14.300 | 38,014 |
| 2024-12-23 | 14.450 | 14.600 | 14.250 | 14.250 | 14.250 | 76,246 |
| 2024-12-20 | 14.250 | 14.600 | 14.100 | 14.500 | 14.500 | 101,482 |
| 2024-12-19 | 14.250 | 14.550 | 14.000 | 14.200 | 14.200 | 62,202 |
| 2024-12-18 | 14.800 | 14.800 | 14.300 | 14.300 | 14.300 | 146,001 |
| 2024-12-17 | 14.800 | 14.950 | 14.650 | 14.650 | 14.650 | 5,137 |
| 2024-12-16 | 14.500 | 14.850 | 14.500 | 14.650 | 14.650 | 16,009 |
| 2024-12-13 | 14.650 | 15.000 | 14.600 | 14.600 | 14.600 | 22,000 |
| 2024-12-12 | 14.750 | 15.000 | 14.500 | 14.850 | 14.850 | 21,007 |
| 2024-12-11 | 14.450 | 15.000 | 14.400 | 14.500 | 14.500 | 118,859 |
| 2024-12-10 | 14.450 | 14.950 | 14.450 | 14.900 | 14.900 | 6,017 |
| 2024-12-09 | 14.950 | 14.950 | 14.450 | 14.450 | 14.450 | 13,068 |
| 2024-12-06 | 14.950 | 14.950 | 14.450 | 14.950 | 14.950 | 1,621 |
| 2024-12-05 | 14.950 | 15.000 | 14.450 | 15.000 | 15.000 | 22,231 |
| 2024-12-04 | 14.500 | 15.000 | 14.500 | 15.000 | 15.000 | 11,016 |
| 2024-12-03 | 15.000 | 15.000 | 14.500 | 14.800 | 14.800 | 55,008 |
| 2024-12-02 | 15.000 | 15.050 | 14.600 | 15.050 | 15.050 | 7,617 |
| 2024-11-29 | 14.500 | 14.650 | 14.350 | 14.350 | 14.350 | 57,397 |
| 2024-11-28 | 14.500 | 14.800 | 14.500 | 14.800 | 14.800 | 13,000 |
| 2024-11-27 | 14.500 | 15.000 | 14.500 | 14.800 | 14.800 | 14,006 |
| 2024-11-26 | 15.000 | 15.000 | 14.600 | 15.000 | 15.000 | 19,214 |
| 2024-11-25 | 14.450 | 15.000 | 14.450 | 15.000 | 15.000 | 8,004 |
| 2024-11-22 | 15.000 | 15.000 | 14.450 | 15.000 | 15.000 | 3,004 |
| 2024-11-21 | 15.000 | 15.000 | 14.650 | 15.000 | 15.000 | 3,005 |
| 2024-11-20 | 14.650 | 15.000 | 14.450 | 15.000 | 15.000 | 2,003 |
| 2024-11-19 | 14.650 | 15.000 | 14.350 | 15.000 | 15.000 | 52,004 |
| 2024-11-18 | 14.600 | 15.000 | 14.600 | 14.650 | 14.650 | 22,002 |
| 2024-11-15 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 5,427 |
| 2024-11-14 | 15.050 | 15.050 | 14.650 | 15.050 | 15.050 | 3,006 |
| 2024-11-13 | 15.050 | 15.050 | 14.650 | 14.650 | 14.650 | 5,000 |
| 2024-11-12 | 15.050 | 15.050 | 14.600 | 14.600 | 14.600 | 11,000 |
| 2024-11-11 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 972 |
| 2024-11-08 | 14.700 | 15.050 | 14.600 | 15.000 | 15.000 | 32,162 |
| 2024-11-07 | 15.100 | 15.100 | 14.700 | 14.700 | 14.700 | 666 |
| 2024-11-06 | 14.950 | 15.050 | 14.600 | 15.000 | 15.000 | 25,164 |
| 2024-11-05 | 14.900 | 14.950 | 14.600 | 14.950 | 14.950 | 11,011 |
| 2024-11-04 | 15.000 | 15.050 | 14.600 | 14.600 | 14.600 | 60,309 |
| 2024-11-01 | 15.000 | 15.000 | 14.600 | 15.000 | 15.000 | 2,005 |
| 2024-10-30 | 14.950 | 15.000 | 14.950 | 15.000 | 15.000 | 5,005 |
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.