V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	23.050	23.100	22.950	23.100	23.100	14,000
2025-07-28	23.100	23.250	23.000	23.100	23.100	29,180
2025-07-25	23.100	23.100	23.000	23.050	23.050	16,000
2025-07-24	23.100	23.150	23.000	23.150	23.150	11,001
2025-07-23	22.800	23.250	22.800	23.100	23.100	48,001
2025-07-22	23.750	23.750	23.200	23.200	23.200	24,000
2025-07-21	23.450	23.900	23.450	23.450	23.450	25,079
2025-07-18	23.500	23.850	23.400	23.650	23.650	127,000
2025-07-17	23.600	24.400	23.600	23.950	23.950	9,092
2025-07-16	24.600	25.000	24.600	24.600	23.600	33,164
2025-07-15	25.200	25.200	24.000	24.650	23.648	71,103
2025-07-14	25.050	25.300	25.000	25.150	24.128	12,001
2025-07-11	24.800	24.900	24.600	24.900	23.888	72,010
2025-07-10	24.800	24.800	24.550	24.550	24.550	9,210
2025-07-09	24.200	24.750	24.200	24.450	24.450	14,000
2025-07-08	24.600	24.800	24.550	24.650	24.650	21,000
2025-07-07	24.950	25.800	24.600	25.000	25.000	48,003
2025-07-04	24.900	25.200	24.500	25.200	25.200	34,041
2025-07-03	24.950	24.950	24.850	24.850	24.850	15,000
2025-07-02	25.100	25.100	24.650	24.950	24.950	9,000
2025-07-01	24.550	25.000	24.550	24.750	24.750	14,000
2025-06-30	24.800	24.800	24.450	24.700	24.700	22,198
2025-06-27	25.050	25.500	25.050	25.100	25.100	12,001
2025-06-26	25.350	25.350	25.000	25.050	25.050	54,015
2025-06-25	24.950	25.100	24.700	24.800	24.800	23,001
2025-06-24	24.500	25.450	24.500	24.650	24.650	28,000
2025-06-23	23.950	24.650	23.950	24.200	24.200	15,025
2025-06-20	24.300	24.700	24.250	24.700	24.700	16,001
2025-06-19	24.750	25.100	24.400	24.600	24.600	39,001
2025-06-18	25.200	25.600	25.000	25.150	25.150	86,000
2025-06-17	24.350	25.200	24.300	25.200	25.200	81,000
2025-06-16	25.000	25.000	24.200	24.250	24.250	112,150
2025-06-13	25.700	25.900	25.000	25.000	25.000	50,021
2025-06-12	26.300	26.550	26.300	26.300	26.300	54,002
2025-06-11	26.550	26.550	26.050	26.250	26.250	69,000
2025-06-10	26.950	26.950	26.700	26.800	26.800	19,000
2025-06-09	26.450	26.650	26.450	26.500	26.500	13,000
2025-06-06	26.700	26.700	26.150	26.450	26.450	11,002
2025-06-05	26.500	26.800	26.400	26.500	26.500	12,002
2025-06-04	26.200	26.600	26.150	26.600	26.600	22,000
2025-06-03	26.300	26.350	26.100	26.150	26.150	18,002
2025-06-02	26.350	26.350	25.700	25.750	25.750	88,002
2025-05-29	26.850	26.850	26.600	26.600	26.600	16,000
2025-05-28	26.850	27.000	26.500	26.550	26.550	42,000
2025-05-27	27.050	27.050	26.300	26.600	26.600	64,001
2025-05-26	26.800	27.300	26.800	27.000	27.000	49,000
2025-05-23	27.000	27.600	27.000	27.000	27.000	56,000
2025-05-22	26.850	27.100	26.850	26.900	26.900	49,001
2025-05-21	27.200	27.350	26.800	26.800	26.800	122,009
2025-05-20	26.700	28.750	26.700	26.950	26.950	126,000
2025-05-19	27.150	27.150	26.650	26.650	26.650	73,007
2025-05-16	27.000	27.350	26.850	27.200	27.200	76,002
2025-05-15	27.600	27.650	26.900	27.100	27.100	32,000
2025-05-14	27.200	27.400	26.800	27.200	27.200	94,001
2025-05-13	27.350	27.600	26.900	26.900	26.900	82,003
2025-05-12	27.600	27.600	26.950	27.050	27.050	129,023
2025-05-09	26.650	27.200	26.600	27.100	27.100	118,000
2025-05-08	26.250	27.350	26.200	27.350	27.350	157,009
2025-05-07	26.200	26.200	26.000	26.050	26.050	36,045
2025-05-06	26.500	26.950	25.800	26.200	26.200	229,001

← NewerPage 6 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.