V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	34.300	34.300	34.300	34.300	34.300	279,000
2024-05-10	31.900	31.900	30.700	31.200	31.200	423,000
2024-05-09	32.550	32.550	31.900	31.900	31.900	203,000
2024-05-08	32.900	33.050	32.300	32.300	32.300	200,000
2024-05-07	33.350	33.500	32.200	32.600	32.600	190,000
2024-05-06	34.350	34.400	33.000	33.000	33.000	415,000
2024-05-03	34.500	35.150	34.150	34.250	34.250	363,000
2024-05-02	34.800	35.200	34.050	34.350	34.350	495,000
2024-04-30	34.350	35.000	33.900	34.300	34.300	260,000
2024-04-29	34.450	34.450	33.750	34.100	34.100	326,000
2024-04-26	34.300	35.400	33.750	34.300	34.300	488,000
2024-04-25	34.400	34.700	33.600	33.600	33.600	286,000
2024-04-24	33.150	35.400	33.150	35.000	35.000	756,000
2024-04-23	32.650	33.000	32.250	32.800	32.800	170,000
2024-04-22	33.450	34.500	32.100	32.100	32.100	536,000
2024-04-19	34.600	34.600	32.050	32.550	32.550	614,000
2024-04-18	35.100	35.500	34.300	34.400	34.400	426,000
2024-04-17	35.550	36.400	35.050	35.250	35.250	878,000
2024-04-16	36.500	37.400	33.500	35.450	35.450	1,430,000
2024-04-15	42.200	42.200	37.000	37.000	37.000	5,399,000
2024-04-12	38.150	38.400	36.850	38.400	38.400	1,657,000
2024-04-11	33.650	34.950	33.000	34.950	34.950	1,271,000
2024-04-10	31.200	31.850	31.200	31.800	31.800	203,000
2024-04-09	31.200	31.750	30.900	31.050	31.050	188,000
2024-04-08	31.400	31.450	30.850	31.250	31.250	261,000
2024-04-03	31.200	31.850	31.200	31.550	31.550	268,000
2024-04-02	31.700	31.950	31.400	31.550	31.550	198,000
2024-04-01	31.600	32.300	31.300	31.600	31.600	234,000
2024-03-29	31.750	31.950	31.400	31.600	31.600	117,000
2024-03-28	31.750	32.250	31.400	31.750	31.750	285,000
2024-03-27	31.750	31.950	31.450	31.500	31.500	142,000
2024-03-26	33.000	33.700	31.550	31.650	31.650	893,000
2024-03-25	31.850	32.300	31.350	32.250	32.250	298,000
2024-03-22	32.350	32.500	31.200	31.800	31.800	328,000
2024-03-21	31.600	32.250	31.350	31.900	31.900	358,000
2024-03-20	32.400	32.400	32.400	32.400	32.400	558,684
2024-03-19	33.000	33.000	32.300	32.400	32.400	309,000
2024-03-18	32.000	32.000	32.000	32.000	32.000	494,450
2024-03-15	32.250	33.200	31.850	32.000	32.000	370,000
2024-03-14	33.300	33.300	32.000	32.300	32.300	366,000
2024-03-13	36.500	36.500	32.000	32.700	32.700	1,347,000
2024-03-12	34.500	36.300	34.300	35.250	35.250	893,000
2024-03-11	33.800	35.350	33.800	34.400	34.400	690,000
2024-03-08	37.750	38.000	34.550	35.100	35.100	1,257,000
2024-03-07	41.200	41.950	37.150	37.350	37.350	1,713,000
2024-03-06	40.550	41.450	40.000	40.500	40.500	832,000
2024-03-05	42.550	42.800	40.550	40.550	40.550	1,553,000
2024-03-04	43.600	44.950	42.400	42.550	42.550	2,230,000
2024-03-01	45.000	46.550	42.350	43.600	43.600	7,507,000
2024-02-29	40.100	44.400	40.100	43.550	43.550	2,602,000
2024-02-27	41.300	42.250	39.800	40.400	40.400	819,000
2024-02-26	40.350	41.750	40.350	41.350	41.350	964,000
2024-02-23	40.000	40.300	39.350	39.950	39.950	436,000
2024-02-22	40.750	40.750	39.050	40.100	40.100	571,000
2024-02-21	40.000	41.500	40.000	40.550	40.550	635,000
2024-02-20	39.700	40.750	39.150	40.550	40.550	909,000
2024-02-19	41.000	41.250	39.000	39.000	39.000	892,000
2024-02-16	39.850	40.550	39.600	40.300	40.300	953,000
2024-02-15	39.500	40.100	38.350	39.500	39.500	879,000
2024-02-05	41.750	42.000	38.450	38.850	38.850	1,743,000

← NewerPage 11 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.