V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	28.000	29.350	28.000	29.050	27.464	586,561
2023-05-18	28.150	28.250	28.000	28.000	26.471	53,584
2023-05-17	28.050	28.400	28.000	28.050	26.518	121,249
2023-05-16	28.350	28.350	27.800	28.100	26.566	70,264
2023-05-15	28.700	28.700	27.700	28.200	26.660	272,314
2023-05-12	26.000	29.050	26.000	29.000	27.416	436,209
2023-05-11	27.400	27.400	26.450	26.550	25.100	59,295
2023-05-10	27.150	27.950	27.100	27.450	25.951	104,154
2023-05-09	28.050	28.050	27.400	27.550	26.046	62,085
2023-05-08	27.950	28.200	27.950	28.000	26.471	47,091
2023-05-05	28.000	28.100	27.800	27.850	26.329	63,028
2023-05-04	27.950	28.150	27.850	28.150	26.613	97,079
2023-05-03	27.800	27.900	27.700	27.850	26.329	57,053
2023-05-02	27.650	27.700	27.550	27.700	26.187	33,098
2023-04-28	27.500	27.900	27.500	27.800	26.282	80,059
2023-04-27	27.450	27.950	26.800	27.400	25.904	43,059
2023-04-26	27.150	27.600	26.500	27.450	25.951	113,449
2023-04-25	28.500	28.500	27.250	27.400	25.904	158,384
2023-04-24	28.200	28.850	28.200	28.500	26.944	59,429
2023-04-21	28.900	29.000	28.000	28.500	26.944	191,087
2023-04-20	29.800	29.950	29.000	29.000	27.416	265,861
2023-04-19	30.300	30.750	29.750	29.950	28.315	199,170
2023-04-18	30.300	30.800	30.250	30.300	28.645	204,419
2023-04-17	30.600	30.600	30.000	30.300	28.645	287,343
2023-04-14	31.300	31.650	30.650	30.650	28.976	552,326
2023-04-13	30.550	32.000	30.200	30.700	29.024	1,714,643
2023-04-12	30.500	30.600	29.500	29.950	28.315	916,176
2023-04-11	27.800	30.850	27.800	30.500	28.835	1,295,691
2023-04-10	28.350	28.350	28.000	28.050	26.518	38,126
2023-04-07	28.100	28.250	28.050	28.050	26.518	60,097
2023-04-06	28.150	28.200	28.000	28.150	26.613	67,140
2023-03-31	28.550	28.550	28.000	28.050	26.518	197,030
2023-03-30	28.600	28.650	28.150	28.150	26.613	135,135
2023-03-29	28.900	29.000	28.450	28.450	26.896	92,620
2023-03-28	29.100	29.100	28.700	28.800	27.227	111,221
2023-03-27	29.200	29.200	28.650	28.800	27.227	171,352
2023-03-24	29.000	29.000	28.300	28.850	27.275	228,212
2023-03-23	28.900	29.150	28.650	28.850	27.275	228,520
2023-03-22	29.150	29.150	28.550	28.850	27.275	560,033
2023-03-21	28.650	29.100	28.250	28.950	27.369	1,266,773
2023-03-20	27.150	28.500	26.400	27.950	26.424	692,339
2023-03-17	27.100	27.250	26.700	26.900	25.431	96,049
2023-03-16	26.800	27.350	26.300	26.550	25.100	103,136
2023-03-15	27.300	27.800	27.000	27.100	25.620	235,026
2023-03-14	26.900	27.400	26.900	27.250	25.762	50,025
2023-03-13	27.350	27.500	26.600	27.450	25.951	91,083
2023-03-10	27.800	28.100	27.050	27.700	26.187	210,103
2023-03-09	27.800	28.950	27.450	27.700	26.187	486,210
2023-03-08	26.850	27.450	26.600	27.450	25.951	356,236
2023-03-07	26.950	27.000	26.650	26.800	25.337	133,058
2023-03-06	27.200	27.250	26.600	26.800	25.337	286,046
2023-03-03	26.500	27.100	26.500	27.000	25.526	217,043
2023-03-02	25.750	26.550	25.750	26.450	25.006	180,104
2023-03-01	25.500	26.000	25.500	25.600	24.202	13,285
2023-02-24	26.350	26.350	25.850	25.850	24.438	68,014
2023-02-23	26.350	26.350	26.100	26.100	24.675	55,083
2023-02-22	26.150	26.150	25.850	25.950	24.533	85,328
2023-02-21	26.400	26.400	26.150	26.300	24.864	140,250
2023-02-20	26.050	26.400	25.900	26.200	24.769	147,268
2023-02-17	25.700	26.100	25.700	26.050	24.628	99,092

← NewerPage 15 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.