V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	25.250	25.300	25.200	25.200	25.200	40,000
2023-08-14	25.900	26.400	25.200	25.200	25.200	42,000
2023-08-11	26.250	26.500	25.500	25.550	25.550	49,000
2023-08-10	26.550	26.550	26.250	26.250	26.250	37,000
2023-08-09	27.350	27.400	26.750	26.750	26.750	44,000
2023-08-08	27.000	27.400	26.850	26.950	26.950	28,000
2023-08-07	26.950	27.100	26.800	26.850	26.850	31,000
2023-08-04	26.500	27.300	26.500	26.950	26.950	45,000
2023-08-03	26.650	26.650	26.650	26.650	26.650	0
2023-08-02	27.350	27.600	26.650	26.650	26.650	68,000
2023-08-01	27.450	27.800	27.300	27.300	27.300	58,000
2023-07-31	27.250	27.800	27.250	27.400	27.400	32,000
2023-07-28	27.300	27.500	26.950	27.400	27.400	33,000
2023-07-27	26.700	27.350	26.700	27.200	27.200	79,000
2023-07-26	27.350	27.350	26.500	26.700	26.700	92,000
2023-07-25	27.000	28.000	26.850	27.300	27.300	85,000
2023-07-24	27.600	27.600	26.650	27.050	27.050	122,000
2023-07-21	27.550	27.700	27.150	27.700	27.700	52,000
2023-07-20	27.400	27.850	27.300	27.550	27.550	36,000
2023-07-19	28.450	28.450	27.300	27.400	27.400	185,000
2023-07-18	29.550	29.800	28.850	29.300	27.700	236,000
2023-07-17	28.300	29.450	28.250	29.450	27.842	214,000
2023-07-14	28.100	28.750	28.000	28.200	26.660	78,183
2023-07-13	28.100	28.300	27.800	28.100	26.566	109,375
2023-07-12	28.400	28.400	27.900	27.900	26.377	131,467
2023-07-11	28.600	28.650	28.100	28.400	26.849	98,297
2023-07-10	28.650	29.000	28.500	28.500	26.944	142,820
2023-07-07	28.800	29.050	28.500	28.700	27.133	117,064
2023-07-06	28.900	29.350	28.700	28.800	27.227	98,394
2023-07-05	28.850	29.000	28.800	28.800	27.227	97,003
2023-07-04	28.550	29.000	28.450	28.900	27.322	266,813
2023-07-03	29.550	29.550	28.150	28.300	26.755	1,225,379
2023-06-30	29.300	29.550	29.300	29.550	27.936	38,003
2023-06-29	28.700	29.650	28.700	29.350	27.747	148,028
2023-06-28	29.350	29.500	29.350	29.350	27.747	55,108
2023-06-27	29.750	29.900	29.300	29.300	27.700	124,216
2023-06-26	30.050	30.050	29.800	29.900	28.267	83,005
2023-06-21	30.250	30.250	29.900	30.050	28.409	118,102
2023-06-20	30.300	30.300	29.950	29.950	28.315	169,227
2023-06-19	30.200	31.050	30.150	30.600	28.929	196,083
2023-06-16	30.550	30.550	29.850	29.900	28.267	111,103
2023-06-15	30.500	30.500	29.800	30.050	28.409	157,050
2023-06-14	30.750	30.750	30.000	30.050	28.409	144,153
2023-06-13	31.000	31.500	30.350	30.350	28.693	196,174
2023-06-12	32.900	32.900	30.200	30.250	28.598	313,775
2023-06-09	30.500	30.800	30.150	30.200	28.551	202,517
2023-06-08	30.900	31.600	30.300	30.400	28.740	279,685
2023-06-07	31.600	31.900	31.500	31.500	29.780	157,070
2023-06-06	32.600	32.600	31.500	31.600	29.874	297,214
2023-06-05	32.150	32.900	32.050	32.300	30.536	488,610
2023-06-02	32.200	32.250	31.800	31.950	30.205	438,617
2023-06-01	31.800	33.350	31.550	32.200	30.442	2,359,859
2023-05-31	30.550	31.850	30.400	31.600	29.874	912,365
2023-05-30	30.200	30.750	29.600	30.500	28.835	253,598
2023-05-29	30.100	30.150	29.600	29.850	28.220	110,353
2023-05-26	30.000	30.200	29.350	29.500	27.889	271,688
2023-05-25	30.000	30.250	29.700	29.800	28.173	295,651
2023-05-24	29.250	30.400	29.250	29.550	27.936	268,364
2023-05-23	30.100	30.450	29.500	29.900	28.267	433,131
2023-05-22	30.000	30.400	29.200	30.100	28.456	1,317,663

← NewerPage 14 of 21 · 1,222 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.