V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.050	25.250	24.650	24.750	24.750	135,008
2026-01-19	25.550	25.850	25.150	25.200	25.200	269,130
2026-01-16	25.600	25.750	24.900	25.100	25.100	334,001
2026-01-15	24.900	25.500	24.400	25.200	25.200	574,000
2026-01-14	23.300	24.600	23.300	24.300	24.300	323,409
2026-01-13	24.100	24.250	23.050	23.250	23.250	254,080
2026-01-12	22.550	24.300	22.550	23.900	23.900	637,001
2026-01-09	21.650	22.200	21.650	22.150	22.150	141,055
2026-01-08	21.250	21.400	21.100	21.300	21.300	38,000
2026-01-07	21.200	21.300	21.200	21.250	21.250	47,317
2026-01-06	21.150	21.550	20.950	21.050	21.050	81,001
2026-01-05	21.750	21.750	21.000	21.000	21.000	119,001
2026-01-02	21.700	22.100	21.500	21.700	21.700	58,001
2025-12-31	21.700	21.700	21.600	21.700	21.700	42,072
2025-12-30	21.700	21.800	21.700	21.750	21.750	20,049
2025-12-29	21.900	21.950	21.750	21.800	21.800	36,000
2025-12-26	21.950	22.150	21.850	21.850	21.850	38,000
2025-12-24	22.500	22.500	21.950	21.950	21.950	16,001
2025-12-23	22.350	22.350	22.000	22.100	22.100	43,060
2025-12-22	22.300	22.300	22.100	22.250	22.250	19,000
2025-12-19	22.000	22.450	21.600	22.300	22.300	105,001
2025-12-18	22.100	22.100	22.000	22.000	22.000	14,000
2025-12-17	22.050	22.050	21.300	22.000	22.000	47,001
2025-12-16	22.300	22.300	21.950	22.050	22.050	15,001
2025-12-15	22.150	22.300	22.150	22.250	22.250	7,011
2025-12-12	22.100	22.150	22.100	22.150	22.150	42,001
2025-12-11	22.100	22.100	21.950	22.050	22.050	37,002
2025-12-10	22.300	22.300	22.100	22.100	22.100	60,459
2025-12-09	22.450	22.450	22.200	22.300	22.300	85,108
2025-12-08	22.600	22.650	22.300	22.450	22.450	23,002
2025-12-05	22.550	22.600	22.550	22.600	22.600	6,000
2025-12-04	22.600	22.750	22.600	22.700	22.700	50,023
2025-12-03	22.400	22.550	22.300	22.500	22.500	81,000
2025-12-02	22.350	22.500	22.250	22.400	22.400	48,000
2025-12-01	22.350	22.350	22.250	22.250	22.250	32,000
2025-11-28	22.100	22.350	22.100	22.300	22.300	29,001
2025-11-27	22.250	22.250	22.050	22.050	22.050	36,001
2025-11-26	22.200	22.450	22.100	22.100	22.100	29,000
2025-11-25	22.100	22.200	22.050	22.100	22.100	20,000
2025-11-24	22.050	22.150	22.000	22.150	22.150	10,000
2025-11-21	22.250	22.300	22.000	22.200	22.200	35,001
2025-11-20	23.000	23.000	22.250	22.350	22.350	31,000
2025-11-19	22.000	22.250	22.000	22.200	22.200	25,000
2025-11-18	22.800	22.900	22.300	22.300	22.300	70,000
2025-11-17	23.500	23.500	23.100	23.100	23.100	50,000
2025-11-14	23.700	23.700	23.300	23.400	23.400	77,203
2025-11-13	22.550	24.250	22.550	23.850	23.850	163,000
2025-11-12	22.450	22.650	22.450	22.500	22.500	39,001
2025-11-11	22.650	22.700	22.500	22.550	22.550	19,000
2025-11-10	22.050	22.400	22.050	22.400	22.400	8,045
2025-11-07	22.400	22.600	22.350	22.400	22.400	91,001
2025-11-06	22.700	22.700	22.300	22.350	22.350	121,080
2025-11-05	22.650	22.700	22.300	22.700	22.700	21,000
2025-11-04	23.500	23.500	22.800	22.900	22.900	182,001
2025-11-03	23.600	23.600	23.450	23.500	23.500	134,000
2025-10-31	23.950	24.050	23.700	23.700	23.700	36,000
2025-10-30	24.150	24.300	23.800	23.900	23.900	24,000
2025-10-29	24.150	24.200	23.900	24.000	24.000	57,000
2025-10-28	24.300	24.350	24.150	24.150	24.150	23,045
2025-10-27	24.450	24.600	24.300	24.350	24.350	30,001

← NewerPage 4 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.