V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	41.750	42.000	38.450	38.850	38.850	1,743,000
2024-02-02	42.450	43.700	41.050	41.550	41.550	2,454,000
2024-02-01	43.600	45.100	41.800	43.200	43.200	15,363,000
2024-01-31	37.650	41.250	37.000	41.250	41.250	5,360,000
2024-01-30	38.000	38.250	36.600	37.500	37.500	4,500,000
2024-01-29	37.850	38.600	36.300	37.550	37.550	25,666,000
2024-01-26	36.100	37.400	35.000	37.400	37.400	5,352,000
2024-01-25	33.800	34.000	33.350	34.000	34.000	3,678,000
2024-01-24	28.500	30.950	28.500	30.950	30.950	2,242,000
2024-01-23	28.100	28.550	28.100	28.150	28.150	83,000
2024-01-22	28.300	28.350	27.900	27.900	27.900	152,000
2024-01-19	27.300	29.100	27.200	28.300	28.300	514,000
2024-01-18	27.300	27.400	26.950	27.000	27.000	73,000
2024-01-17	27.800	28.050	27.100	27.150	27.150	51,000
2024-01-16	28.150	28.350	27.600	27.600	27.600	104,000
2024-01-15	28.500	28.500	27.250	28.100	28.100	162,002
2024-01-12	27.900	28.850	27.800	28.150	28.150	687,000
2024-01-11	26.800	28.500	26.800	27.950	27.950	304,000
2024-01-10	26.600	26.600	26.150	26.300	26.300	45,000
2024-01-09	26.850	26.850	26.500	26.500	26.500	32,000
2024-01-08	27.450	27.450	26.900	26.900	26.900	29,000
2024-01-05	27.300	27.300	27.050	27.100	27.100	49,000
2024-01-04	27.400	27.700	27.050	27.150	27.150	56,000
2024-01-03	27.900	27.900	27.200	27.850	27.850	53,000
2024-01-02	28.000	28.100	27.600	27.900	27.900	118,000
2023-12-29	27.550	27.850	27.350	27.850	27.850	28,000
2023-12-28	27.650	27.750	27.600	27.600	27.600	24,000
2023-12-27	27.800	28.050	27.600	27.600	27.600	64,000
2023-12-26	28.100	28.100	27.500	27.600	27.600	75,000
2023-12-25	27.500	29.000	27.100	29.000	29.000	57,000
2023-12-22	27.500	27.650	27.250	27.300	27.300	55,000
2023-12-21	27.400	27.600	27.400	27.500	27.500	16,000
2023-12-20	27.800	28.000	27.650	27.650	27.650	30,000
2023-12-19	28.000	28.100	27.600	27.700	27.700	57,000
2023-12-18	28.000	28.300	27.850	28.000	28.000	64,000
2023-12-15	28.200	28.450	27.900	28.000	28.000	81,000
2023-12-14	28.500	28.800	28.300	28.350	28.350	77,000
2023-12-13	28.300	28.600	28.150	28.400	28.400	144,000
2023-12-12	27.800	28.300	27.200	28.100	28.100	141,000
2023-12-11	28.050	28.150	27.500	27.600	27.600	207,000
2023-12-08	28.500	28.650	28.050	28.250	28.250	118,000
2023-12-07	28.500	29.450	28.050	28.050	28.050	575,000
2023-12-06	28.200	28.500	28.050	28.500	28.500	109,000
2023-12-05	28.000	28.300	27.950	28.100	28.100	85,000
2023-12-04	28.450	28.600	27.950	28.400	28.400	143,000
2023-12-01	28.000	28.450	27.900	28.100	28.100	165,000
2023-11-30	28.300	28.350	27.850	28.000	28.000	73,000
2023-11-29	28.050	28.250	27.850	28.250	28.250	39,000
2023-11-28	27.550	28.500	27.400	28.050	28.050	132,000
2023-11-27	27.900	28.000	27.650	27.650	27.650	60,000
2023-11-24	28.600	28.600	27.900	27.900	27.900	86,000
2023-11-23	28.950	28.950	28.300	28.400	28.400	139,000
2023-11-22	27.800	29.200	27.800	28.800	28.800	516,000
2023-11-21	28.500	28.550	28.000	28.150	28.150	140,000
2023-11-20	27.100	29.150	27.100	28.300	28.300	335,000
2023-11-17	26.900	27.200	26.900	27.050	27.050	56,000
2023-11-16	26.400	26.950	26.400	26.800	26.800	92,000
2023-11-15	27.000	27.250	26.150	26.150	26.150	152,000
2023-11-14	26.000	26.300	26.000	26.100	26.100	41,000
2023-11-13	27.050	27.950	25.200	25.950	25.950	338,000

← NewerPage 12 of 21 · 1,227 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.