V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	36.550	37.200	36.550	36.850	31.576	134,021
2022-02-22	37.600	37.600	36.000	36.500	31.276	218,400
2022-02-21	37.900	37.900	37.500	37.800	32.390	86,027
2022-02-18	37.600	38.000	37.250	38.000	32.561	155,753
2022-02-17	38.100	38.450	37.250	37.600	32.218	202,065
2022-02-16	37.600	37.900	37.500	37.800	32.390	212,117
2022-02-15	36.800	37.650	36.800	36.850	31.576	455,394
2022-02-14	39.650	39.650	37.100	37.300	31.961	496,262
2022-02-11	39.200	39.950	39.200	39.850	34.146	177,115
2022-02-10	39.700	40.200	39.200	39.700	34.018	358,540
2022-02-09	38.800	39.350	38.500	39.300	33.675	326,382
2022-02-08	37.700	38.400	37.300	38.350	32.861	182,123
2022-02-07	36.500	37.400	36.100	37.400	32.047	164,074
2022-01-26	36.450	37.200	36.200	36.250	31.062	148,212
2022-01-25	38.050	38.050	36.050	36.450	31.233	265,062
2022-01-24	36.950	37.150	35.000	37.150	31.833	313,537
2022-01-21	37.800	37.800	36.800	36.800	31.533	278,296
2022-01-20	38.000	38.150	37.600	38.150	32.690	147,207
2022-01-19	38.000	38.500	37.500	38.050	32.604	181,100
2022-01-18	38.300	38.800	38.200	38.400	32.904	254,210
2022-01-17	37.550	38.300	37.550	38.200	32.733	271,118
2022-01-14	37.150	37.450	36.200	37.400	32.047	335,044
2022-01-13	38.500	38.500	37.500	37.700	32.304	491,095
2022-01-12	38.900	39.050	38.050	38.350	32.861	193,827
2022-01-11	40.100	40.200	38.250	38.250	32.775	783,540
2022-01-10	40.500	40.900	39.650	40.700	34.875	253,198
2022-01-07	42.500	42.750	40.500	40.600	34.789	660,469
2022-01-06	41.800	42.400	41.800	42.100	36.074	460,183
2022-01-05	44.050	44.050	42.700	42.850	36.717	509,561
2022-01-04	44.900	44.900	44.000	44.050	37.745	481,882
2022-01-03	44.250	45.100	43.800	44.800	38.388	532,414
2021-12-30	44.200	44.200	43.300	43.850	37.574	319,369
2021-12-29	44.350	44.350	43.800	43.950	37.660	234,387
2021-12-28	45.200	45.350	43.600	43.950	37.660	501,760
2021-12-27	44.300	44.850	43.600	44.650	38.259	482,293
2021-12-24	44.500	45.300	43.800	43.900	37.617	852,200
2021-12-23	43.900	44.900	43.750	44.350	38.002	787,622
2021-12-22	43.050	44.050	42.850	43.500	37.274	542,343
2021-12-21	42.450	42.800	42.150	42.550	36.460	127,013
2021-12-20	42.450	43.350	42.250	42.300	36.246	224,086
2021-12-17	43.750	43.750	42.500	42.700	36.589	718,258
2021-12-16	43.150	44.350	43.100	44.050	37.745	614,176
2021-12-15	42.100	42.650	41.950	42.350	36.289	236,483
2021-12-14	43.550	43.550	41.750	41.900	35.903	713,441
2021-12-13	43.650	44.300	43.000	43.300	37.103	599,898
2021-12-10	42.850	43.400	42.600	42.650	36.546	396,237
2021-12-09	43.900	44.250	43.100	43.200	37.017	302,652
2021-12-08	44.600	44.600	43.200	43.500	37.274	457,339
2021-12-07	44.300	44.900	43.700	43.850	37.574	560,938
2021-12-06	43.400	44.450	43.300	44.150	37.831	563,865
2021-12-03	43.500	44.300	43.150	43.400	37.188	558,754
2021-12-02	44.900	45.150	43.050	43.100	36.931	703,697
2021-12-01	43.900	45.650	43.500	44.850	38.431	823,342
2021-11-30	43.600	44.250	43.500	43.550	37.317	505,503
2021-11-29	41.350	43.550	41.000	43.050	36.888	741,699
2021-11-26	44.600	44.800	42.600	42.600	36.503	902,815
2021-11-25	45.700	45.800	44.600	44.750	38.345	344,127
2021-11-24	45.250	45.900	44.650	44.950	38.516	550,150
2021-11-23	46.050	46.100	44.650	44.700	38.302	813,878
2021-11-22	46.150	47.200	46.150	46.250	39.630	482,115

← NewerPage 20 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.