V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	34.200	34.250	33.200	33.200	28.448	199,335
2022-05-23	33.850	34.950	33.700	34.000	29.134	450,259
2022-05-20	33.100	34.050	33.100	33.500	28.705	154,581
2022-05-19	32.950	33.100	32.450	33.000	28.277	187,985
2022-05-18	33.650	34.000	33.400	33.400	28.620	163,226
2022-05-17	32.500	33.800	32.500	33.400	28.620	344,071
2022-05-16	32.500	32.950	32.350	32.500	27.848	173,096
2022-05-13	32.100	32.500	32.100	32.200	27.591	258,251
2022-05-12	31.400	32.300	31.050	31.800	27.249	159,669
2022-05-11	32.800	32.800	31.900	32.050	27.463	99,195
2022-05-10	31.500	32.950	31.150	32.850	28.148	166,212
2022-05-09	33.700	33.750	32.050	32.550	27.891	198,962
2022-05-06	33.400	33.850	32.450	33.700	28.877	191,420
2022-05-05	33.800	33.800	33.200	33.300	28.534	186,305
2022-05-04	33.000	33.200	32.850	32.900	28.191	144,006
2022-05-03	32.050	32.750	32.050	32.700	28.020	73,198
2022-04-29	33.200	33.600	32.700	32.700	28.020	151,495
2022-04-28	33.100	33.200	32.300	32.650	27.977	235,513
2022-04-27	32.500	33.250	32.100	32.950	28.234	365,624
2022-04-26	34.700	35.150	33.900	34.400	29.476	154,228
2022-04-25	35.800	35.800	34.050	34.200	29.305	324,416
2022-04-22	36.300	36.750	36.150	36.300	31.105	158,135
2022-04-21	36.750	36.750	36.200	36.400	31.190	327,207
2022-04-20	36.750	36.850	36.300	36.600	31.362	128,214
2022-04-19	36.650	36.850	36.400	36.500	31.276	125,163
2022-04-18	37.100	37.250	36.300	36.350	31.147	177,242
2022-04-15	37.050	37.050	36.350	37.000	31.704	190,909
2022-04-14	37.800	38.050	37.300	37.450	32.090	76,837
2022-04-13	37.600	37.900	36.600	37.500	32.133	130,308
2022-04-12	37.200	37.600	36.550	36.950	31.661	202,344
2022-04-11	39.300	39.300	36.650	37.200	31.876	484,972
2022-04-08	39.000	39.400	38.850	39.300	33.675	133,207
2022-04-07	40.300	40.550	38.550	38.550	33.032	410,869
2022-04-06	41.050	41.050	40.300	40.300	34.532	271,486
2022-04-01	41.250	41.250	40.400	41.150	35.260	183,669
2022-03-31	42.000	42.200	41.150	41.250	35.346	335,799
2022-03-30	42.000	42.500	41.550	41.900	35.903	607,222
2022-03-29	40.950	41.800	40.800	41.150	35.260	342,421
2022-03-28	41.350	41.350	40.200	40.650	34.832	370,333
2022-03-25	42.600	42.600	41.500	41.550	35.603	459,602
2022-03-24	42.200	42.200	41.400	41.750	35.774	437,288
2022-03-23	41.650	42.700	41.650	42.200	36.160	1,409,129
2022-03-22	41.250	42.100	40.500	41.500	35.560	2,315,384
2022-03-21	39.250	42.550	39.250	42.500	36.417	3,456,377
2022-03-18	38.350	38.700	37.950	38.700	33.161	177,018
2022-03-17	38.500	39.150	38.350	38.500	32.990	299,011
2022-03-16	38.400	38.400	37.200	37.700	32.304	211,026
2022-03-15	38.400	38.400	37.000	37.350	32.004	301,143
2022-03-14	39.300	39.350	38.150	38.400	32.904	264,319
2022-03-11	37.350	39.400	37.300	38.750	33.204	952,511
2022-03-10	37.500	37.750	36.800	36.850	31.576	173,012
2022-03-09	36.550	36.900	36.000	36.550	31.319	141,655
2022-03-08	35.200	36.750	35.000	35.850	30.719	192,010
2022-03-07	37.600	37.600	35.250	35.600	30.505	294,024
2022-03-04	37.450	38.150	37.200	37.550	32.176	219,017
2022-03-03	37.650	37.800	37.250	37.450	32.090	163,016
2022-03-02	36.600	37.300	36.350	37.250	31.919	103,018
2022-03-01	36.200	36.750	36.000	36.600	31.362	110,037
2022-02-25	36.600	36.600	35.550	35.800	30.676	140,034
2022-02-24	36.650	36.650	35.150	36.000	30.847	346,008

← NewerPage 19 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.