V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	29.550	29.600	29.200	29.550	27.936	79,004
2022-08-16	30.000	30.150	29.200	29.200	27.606	105,012
2022-08-15	29.150	30.100	28.600	29.800	28.173	258,024
2022-08-12	29.100	29.450	29.050	29.100	27.511	163,006
2022-08-11	29.200	29.400	28.800	28.800	27.227	145,112
2022-08-10	28.500	29.450	28.500	28.850	27.275	97,235
2022-08-09	28.200	28.700	27.800	28.700	27.133	136,049
2022-08-08	28.000	28.300	27.600	28.300	26.755	95,094
2022-08-05	28.000	28.500	28.000	28.350	26.802	135,002
2022-08-04	27.500	28.250	26.800	27.900	26.377	116,056
2022-08-03	27.150	27.650	27.150	27.500	25.998	70,101
2022-08-02	27.800	28.000	27.500	27.650	26.140	179,095
2022-08-01	28.000	28.600	27.800	28.500	26.944	148,066
2022-07-29	27.950	28.200	27.700	28.000	26.471	221,009
2022-07-28	28.500	28.950	27.850	27.850	26.329	136,007
2022-07-27	27.350	28.550	27.350	28.250	26.707	202,553
2022-07-26	28.350	28.500	27.500	27.550	26.046	284,366
2022-07-25	29.700	29.750	28.300	28.750	27.180	518,950
2022-07-22	29.500	31.800	29.500	29.750	28.125	2,255,966
2022-07-21	26.800	29.000	26.750	29.000	27.416	1,062,678
2022-07-20	25.600	26.600	25.600	26.400	24.958	302,175
2022-07-19	25.550	25.650	25.100	25.300	23.918	110,005
2022-07-18	25.450	25.800	25.450	25.550	24.155	75,071
2022-07-15	24.550	25.700	24.550	25.400	24.013	149,054
2022-07-14	24.250	24.550	23.900	24.550	23.209	94,240
2022-07-13	24.800	24.800	24.200	24.250	22.926	172,072
2022-07-12	27.350	27.350	26.200	26.700	22.879	316,045
2022-07-11	27.950	27.950	27.000	27.450	23.521	156,194
2022-07-08	27.500	28.250	27.450	27.800	23.821	117,139
2022-07-07	26.600	27.300	26.150	27.200	23.307	185,235
2022-07-06	28.100	28.100	26.600	26.600	22.793	340,019
2022-07-05	28.050	28.400	27.600	27.850	23.864	247,150
2022-07-04	27.500	29.500	27.500	27.900	23.907	114,001
2022-07-01	29.700	29.700	27.800	28.100	24.078	279,133
2022-06-30	31.400	31.400	29.550	29.550	25.321	122,035
2022-06-29	30.700	31.100	30.500	30.900	26.477	110,000
2022-06-28	31.100	31.100	30.150	30.850	26.435	49,199
2022-06-27	30.800	31.100	30.750	31.100	26.649	83,429
2022-06-24	30.500	30.600	30.000	30.050	25.749	100,096
2022-06-23	29.950	30.250	29.250	29.950	25.663	141,024
2022-06-22	30.900	30.900	29.700	30.000	25.706	155,261
2022-06-21	30.350	31.000	30.000	30.750	26.349	180,459
2022-06-20	32.000	32.650	29.600	29.900	25.621	373,307
2022-06-17	32.750	32.750	31.550	31.950	27.377	183,031
2022-06-16	34.000	34.000	32.300	32.750	28.063	153,049
2022-06-15	33.800	33.850	33.450	33.450	28.662	51,008
2022-06-14	32.550	33.650	32.550	33.650	28.834	117,005
2022-06-13	33.200	33.550	32.450	33.200	28.448	109,582
2022-06-10	34.200	34.500	34.050	34.200	29.305	151,164
2022-06-09	35.300	35.300	34.700	35.000	29.991	82,201
2022-06-08	35.400	35.450	34.900	34.900	29.905	98,080
2022-06-07	35.200	35.350	35.000	35.050	30.033	50,164
2022-06-06	35.700	35.800	35.200	35.200	30.162	112,814
2022-06-02	35.300	36.400	35.200	35.600	30.505	302,566
2022-06-01	34.550	35.450	34.500	35.100	30.076	157,111
2022-05-31	34.250	34.650	33.950	34.550	29.605	118,162
2022-05-30	33.750	34.650	33.750	34.200	29.305	204,004
2022-05-27	33.900	33.900	33.400	33.550	28.748	59,047
2022-05-26	34.050	34.050	33.200	33.300	28.534	73,063
2022-05-25	33.550	33.700	33.200	33.600	28.791	108,012

← NewerPage 18 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.