Vectorite Biomedical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.950 | 15.000 | 14.950 | 15.000 | 15.000 | 5,005 |
| 2024-10-29 | 14.950 | 14.950 | 14.600 | 14.600 | 14.600 | 15,156 |
| 2024-10-28 | 14.600 | 15.050 | 14.600 | 15.000 | 15.000 | 39,719 |
| 2024-10-25 | 14.600 | 15.050 | 14.600 | 15.050 | 15.050 | 3,916 |
| 2024-10-24 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 2 |
| 2024-10-23 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 1 |
| 2024-10-22 | 14.900 | 15.100 | 14.900 | 15.000 | 15.000 | 111,887 |
| 2024-10-21 | 14.450 | 15.000 | 14.450 | 14.700 | 14.700 | 126,000 |
| 2024-10-18 | 14.950 | 15.000 | 14.850 | 14.900 | 14.900 | 65,213 |
| 2024-10-17 | 14.550 | 15.100 | 14.550 | 15.000 | 15.000 | 73,527 |
| 2024-10-16 | 14.800 | 14.800 | 14.700 | 14.800 | 14.800 | 20,002 |
| 2024-10-15 | 15.000 | 15.000 | 14.800 | 14.800 | 14.800 | 10,213 |
| 2024-10-14 | 14.900 | 15.050 | 14.850 | 15.000 | 15.000 | 37,213 |
| 2024-10-11 | 14.500 | 15.050 | 14.450 | 14.950 | 14.950 | 49,320 |
| 2024-10-09 | 14.800 | 14.800 | 14.400 | 14.500 | 14.500 | 32,006 |
| 2024-10-08 | 15.050 | 15.050 | 14.450 | 15.050 | 15.050 | 31,827 |
| 2024-10-07 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 2,215 |
| 2024-10-04 | 14.750 | 15.050 | 14.700 | 15.050 | 15.050 | 10,003 |
| 2024-10-01 | 15.000 | 15.100 | 14.900 | 14.900 | 14.900 | 23,650 |
| 2024-09-30 | 14.950 | 15.050 | 14.950 | 15.050 | 15.050 | 24,531 |
| 2024-09-27 | 14.950 | 15.050 | 14.950 | 15.000 | 15.000 | 29,960 |
| 2024-09-26 | 15.100 | 15.150 | 14.900 | 15.050 | 15.050 | 28,001 |
| 2024-09-25 | 14.700 | 15.050 | 14.650 | 15.050 | 15.050 | 115,258 |
| 2024-09-24 | 14.700 | 14.950 | 14.700 | 14.900 | 14.900 | 6,451 |
| 2024-09-23 | 14.900 | 14.900 | 14.700 | 14.800 | 14.800 | 18,409 |
| 2024-09-20 | 14.750 | 15.050 | 14.750 | 14.750 | 14.750 | 23,005 |
| 2024-09-19 | 14.800 | 15.000 | 14.700 | 14.700 | 14.700 | 21,169 |
| 2024-09-18 | 14.950 | 15.000 | 14.700 | 14.950 | 14.950 | 28,676 |
| 2024-09-16 | 15.050 | 15.050 | 14.700 | 15.000 | 15.000 | 23,542 |
| 2024-09-13 | 14.900 | 15.050 | 14.850 | 14.850 | 14.850 | 23,031 |
| 2024-09-12 | 15.000 | 15.000 | 14.600 | 14.700 | 14.700 | 19,032 |
| 2024-09-11 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-09-10 | 14.900 | 15.000 | 14.850 | 14.900 | 14.900 | 42,611 |
| 2024-09-09 | 14.850 | 15.050 | 14.700 | 14.850 | 14.850 | 22,011 |
| 2024-09-06 | 15.050 | 15.050 | 14.900 | 14.950 | 14.950 | 25,000 |
| 2024-09-05 | 15.200 | 15.200 | 14.950 | 14.950 | 14.950 | 18,001 |
| 2024-09-04 | 14.700 | 15.050 | 14.700 | 15.000 | 15.000 | 32,820 |
| 2024-09-03 | 15.050 | 15.050 | 14.850 | 14.850 | 14.850 | 14,036 |
| 2024-09-02 | 14.800 | 15.100 | 14.800 | 15.050 | 15.050 | 33,570 |
| 2024-08-30 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 4,528 |
| 2024-08-29 | 14.800 | 15.000 | 14.800 | 15.000 | 15.000 | 4,015 |
| 2024-08-28 | 15.000 | 15.050 | 14.800 | 14.900 | 14.900 | 19,288 |
| 2024-08-27 | 14.700 | 15.200 | 14.700 | 15.100 | 15.100 | 30,002 |
| 2024-08-26 | 15.050 | 15.150 | 14.750 | 14.950 | 14.950 | 30,824 |
| 2024-08-23 | 14.750 | 15.000 | 14.750 | 14.750 | 14.750 | 19,213 |
| 2024-08-22 | 14.900 | 15.000 | 14.750 | 14.750 | 14.750 | 29,541 |
| 2024-08-21 | 15.100 | 15.150 | 15.000 | 15.150 | 15.150 | 16,001 |
| 2024-08-20 | 14.950 | 15.050 | 14.700 | 14.850 | 14.850 | 31,653 |
| 2024-08-19 | 14.950 | 15.100 | 14.900 | 15.000 | 15.000 | 66,614 |
| 2024-08-16 | 14.700 | 15.100 | 14.700 | 14.900 | 14.900 | 116,068 |
| 2024-08-15 | 15.000 | 15.050 | 14.500 | 14.800 | 14.800 | 24,068 |
| 2024-08-14 | 14.950 | 15.050 | 14.950 | 15.050 | 15.050 | 32,993 |
| 2024-08-13 | 15.050 | 15.100 | 14.700 | 15.000 | 15.000 | 37,710 |
| 2024-08-12 | 15.150 | 15.150 | 14.850 | 14.850 | 14.850 | 6,507 |
| 2024-08-09 | 15.150 | 15.150 | 14.950 | 15.150 | 15.150 | 16,502 |
| 2024-08-08 | 15.050 | 15.050 | 14.950 | 15.050 | 15.050 | 6,036 |
| 2024-08-07 | 14.900 | 15.300 | 14.800 | 15.300 | 15.300 | 55,117 |
| 2024-08-06 | 15.050 | 15.050 | 14.600 | 14.700 | 14.700 | 44,023 |
| 2024-08-05 | 15.150 | 15.150 | 14.000 | 14.300 | 14.300 | 259,772 |
| 2024-08-02 | 15.100 | 15.200 | 14.550 | 14.950 | 14.950 | 346,567 |
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.