V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	26.700	27.000	26.200	26.200	24.769	223,202
2022-11-10	26.000	26.600	25.850	25.850	24.438	151,091
2022-11-09	25.550	27.650	25.350	26.100	24.675	924,997
2022-11-08	25.400	25.600	25.000	25.200	23.824	119,313
2022-11-07	24.750	25.750	24.750	25.300	23.918	105,013
2022-11-04	25.250	25.400	24.900	24.900	23.540	126,120
2022-11-03	24.900	25.400	24.550	25.300	23.918	205,274
2022-11-02	23.250	25.350	23.250	25.350	23.966	418,405
2022-11-01	22.650	23.100	22.650	23.050	21.791	39,001
2022-10-31	22.400	22.950	22.400	22.650	21.413	26,031
2022-10-28	22.900	22.900	22.300	22.550	21.319	45,023
2022-10-27	23.000	23.100	22.800	22.900	21.650	19,044
2022-10-26	22.400	22.800	22.400	22.450	21.224	37,022
2022-10-25	22.850	23.200	22.600	22.600	21.366	30,009
2022-10-24	23.200	23.400	22.850	23.050	21.791	52,608
2022-10-21	23.000	23.250	23.000	23.000	21.744	8,028
2022-10-20	23.250	23.250	22.600	23.000	21.744	28,004
2022-10-19	23.200	23.300	22.600	23.100	21.839	58,027
2022-10-18	23.300	23.400	23.150	23.200	21.933	36,010
2022-10-17	22.500	23.300	22.500	23.300	22.028	63,125
2022-10-14	23.900	23.900	23.250	23.350	22.075	99,077
2022-10-13	23.800	23.800	22.150	23.000	21.744	161,324
2022-10-12	23.000	23.850	22.750	23.850	22.548	71,066
2022-10-11	23.800	23.800	22.800	23.350	22.075	202,092
2022-10-07	25.100	25.100	25.000	25.000	23.635	40,005
2022-10-06	25.400	25.400	25.000	25.250	23.871	39,057
2022-10-05	25.100	25.400	24.900	25.250	23.871	126,600
2022-10-04	24.800	24.800	24.400	24.750	23.399	64,003
2022-10-03	24.350	24.550	24.000	24.050	22.737	66,002
2022-09-30	23.350	24.350	23.350	24.350	23.020	47,202
2022-09-29	24.150	24.850	24.000	24.350	23.020	96,012
2022-09-28	26.250	26.250	24.000	24.000	22.689	272,120
2022-09-27	26.150	26.450	25.550	26.450	25.006	69,012
2022-09-26	27.500	27.500	25.900	26.000	24.580	120,103
2022-09-23	28.600	28.650	27.500	28.450	26.896	52,195
2022-09-22	28.600	28.900	28.500	28.600	27.038	80,052
2022-09-21	28.950	29.050	28.350	28.900	27.322	69,147
2022-09-20	29.050	29.250	28.900	28.950	27.369	34,045
2022-09-19	29.050	29.250	28.800	29.000	27.416	45,059
2022-09-16	28.900	29.500	28.900	29.050	27.464	36,064
2022-09-15	29.350	29.650	29.350	29.350	27.747	55,003
2022-09-14	28.900	29.350	28.800	29.350	27.747	55,111
2022-09-13	29.200	29.300	29.200	29.300	27.700	69,011
2022-09-12	29.000	29.250	28.900	29.000	27.416	78,500
2022-09-08	28.500	29.200	28.500	28.850	27.275	112,342
2022-09-07	28.500	28.650	27.800	28.650	27.086	96,384
2022-09-06	29.700	29.700	28.100	29.100	27.511	220,830
2022-09-05	30.500	30.500	29.800	29.800	28.173	147,062
2022-09-02	30.300	30.300	29.800	29.950	28.315	100,303
2022-09-01	30.400	30.400	29.900	30.300	28.645	93,146
2022-08-31	30.200	30.800	30.200	30.400	28.740	73,633
2022-08-30	30.000	30.500	29.750	30.350	28.693	152,006
2022-08-29	30.150	30.500	29.700	29.800	28.173	259,019
2022-08-26	31.650	31.650	30.350	30.350	28.693	568,724
2022-08-25	32.000	32.500	31.600	31.650	29.922	481,811
2022-08-24	31.750	31.900	31.200	31.500	29.780	384,006
2022-08-23	30.900	31.600	30.500	31.350	29.638	316,009
2022-08-22	31.200	31.400	30.950	31.000	29.307	352,268
2022-08-19	29.400	31.450	29.400	31.200	29.496	724,916
2022-08-18	29.450	29.750	29.050	29.650	28.031	118,153

← NewerPage 17 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.