V-Tac Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	32.150	32.700	28.800	30.800	30.800	840,000
2024-08-05	34.000	34.000	31.950	31.950	31.950	414,000
2024-08-02	35.800	36.900	35.450	35.500	35.500	218,000
2024-08-01	35.550	37.250	35.550	36.700	36.700	393,000
2024-07-31	36.150	36.150	35.150	35.200	35.200	157,000
2024-07-30	34.650	35.900	34.000	35.600	35.600	221,000
2024-07-29	36.400	36.850	34.500	34.600	34.600	383,000
2024-07-26	36.350	36.350	35.050	36.150	36.150	337,000
2024-07-25	36.500	36.500	36.500	36.500	36.500	0
2024-07-24	36.500	36.500	36.500	36.500	36.500	0
2024-07-23	36.600	37.100	36.150	36.500	36.500	318,000
2024-07-22	37.800	38.250	35.750	36.300	36.300	500,000
2024-07-19	40.250	40.250	37.000	37.050	37.050	1,154,000
2024-07-18	41.700	42.200	40.150	40.200	40.200	836,000
2024-07-17	41.850	43.800	41.500	42.400	41.900	923,000
2024-07-16	43.200	43.200	41.100	41.100	40.615	849,000
2024-07-15	43.900	44.300	42.000	43.200	42.691	1,614,000
2024-07-12	44.500	44.750	43.500	43.750	43.234	1,473,000
2024-07-11	43.500	44.500	43.000	43.700	43.700	1,275,000
2024-07-10	42.300	45.500	42.300	43.800	43.800	2,240,000
2024-07-09	44.200	44.200	40.850	42.300	42.300	1,069,000
2024-07-08	43.300	44.450	41.850	43.300	43.300	2,201,000
2024-07-05	41.850	43.750	41.500	42.850	42.850	995,000
2024-07-04	41.500	42.100	41.300	41.850	41.850	388,000
2024-07-03	41.550	42.200	41.200	41.350	41.350	572,000
2024-07-02	42.400	42.800	41.200	41.450	41.450	456,000
2024-07-01	43.900	43.900	42.050	42.050	42.050	453,000
2024-06-28	43.500	43.500	42.250	43.050	43.050	486,000
2024-06-27	43.500	43.500	42.150	42.300	42.300	704,000
2024-06-26	44.000	45.200	43.200	43.600	43.600	2,345,000
2024-06-25	41.850	44.700	41.850	43.950	43.950	3,151,000
2024-06-24	42.400	43.800	41.800	41.800	41.800	734,000
2024-06-21	42.600	43.400	42.100	42.150	42.150	495,000
2024-06-20	44.400	44.500	43.100	43.200	43.200	543,000
2024-06-19	43.550	44.300	42.650	43.700	43.700	956,000
2024-06-18	46.000	46.000	43.000	43.600	43.600	1,448,000
2024-06-17	41.100	45.000	41.100	44.200	44.200	2,894,000
2024-06-14	41.950	42.200	40.950	41.200	41.200	616,000
2024-06-13	42.800	43.200	41.050	41.150	41.150	823,000
2024-06-12	41.000	42.900	40.850	42.450	42.450	1,233,000
2024-06-11	44.300	45.850	39.800	40.850	40.850	3,978,000
2024-06-07	41.000	42.200	40.500	41.800	41.800	639,000
2024-06-06	39.950	41.050	39.950	40.850	40.850	511,000
2024-06-05	40.950	40.950	39.450	39.500	39.500	554,000
2024-06-04	42.100	42.300	40.900	41.000	41.000	540,000
2024-06-03	41.850	42.550	41.400	41.650	41.650	521,000
2024-05-31	41.950	43.900	41.600	41.850	41.850	2,111,000
2024-05-30	41.750	41.850	40.550	40.800	40.800	601,000
2024-05-29	42.700	43.150	41.550	41.550	41.550	950,000
2024-05-28	43.100	43.200	42.100	42.400	42.400	1,134,000
2024-05-27	40.300	44.000	40.300	43.000	43.000	2,374,000
2024-05-24	40.000	40.900	39.200	40.150	40.150	755,000
2024-05-23	41.800	41.900	39.950	40.150	40.150	2,536,000
2024-05-22	39.600	42.000	39.050	41.950	41.950	7,893,000
2024-05-21	40.300	40.300	37.850	38.200	38.200	1,186,000
2024-05-20	37.250	39.200	36.200	38.750	38.750	1,770,000
2024-05-17	35.700	37.500	35.450	37.000	37.000	1,160,000
2024-05-16	35.750	36.400	35.400	35.450	35.450	536,000
2024-05-15	36.200	36.200	35.100	35.450	35.450	837,000
2024-05-14	35.800	37.700	34.350	36.200	36.200	4,100,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.6000 TWD
2025-07-17	1.0000 TWD
2024-07-18	0.5000 TWD
2023-07-19	1.6000 TWD
2022-07-13	2.5000 TWD
2021-08-06	1.0200 TWD
2020-07-13	0.5367 TWD
2019-07-11	0.9300 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.