V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	28.100	28.450	25.650	26.200	26.200	450,004
2025-05-02	29.400	29.400	27.950	28.500	28.500	349,000
2025-04-30	26.350	27.850	26.250	27.700	27.700	345,004
2025-04-29	24.500	26.450	24.150	26.450	26.450	201,001
2025-04-28	23.550	24.250	23.550	24.050	24.050	91,000
2025-04-25	23.650	24.200	23.650	23.700	23.700	101,000
2025-04-24	23.200	23.400	22.900	23.400	23.400	127,001
2025-04-23	22.700	23.250	22.700	22.900	22.900	38,042
2025-04-22	21.700	22.600	21.700	22.250	22.250	55,001
2025-04-21	23.550	23.550	22.400	22.400	22.400	115,000
2025-04-18	23.600	24.150	23.400	23.750	23.750	102,001
2025-04-17	23.500	24.300	23.450	23.600	23.600	146,002
2025-04-16	23.200	24.000	22.950	24.000	24.000	182,001
2025-04-15	23.300	23.900	22.550	23.150	23.150	483,040
2025-04-14	22.350	22.400	21.950	22.400	22.400	402,000
2025-04-11	19.050	20.950	18.950	20.400	20.400	269,007
2025-04-10	20.150	20.550	19.500	20.550	20.550	1,194,000
2025-04-09	18.750	19.300	18.700	18.700	18.700	541,310
2025-04-08	20.800	20.950	20.750	20.750	20.750	237,003
2025-04-07	23.050	23.050	23.050	23.050	23.050	75,002
2025-04-02	26.400	26.500	25.600	25.600	25.600	70,201
2025-04-01	25.700	26.650	25.650	26.000	26.000	79,010
2025-03-31	26.800	27.050	25.250	25.350	25.350	469,004
2025-03-28	28.600	28.600	28.000	28.050	28.050	87,000
2025-03-27	28.650	29.350	28.550	29.000	29.000	119,001
2025-03-26	28.900	28.900	28.250	28.850	28.850	84,003
2025-03-25	29.300	29.300	28.700	28.750	28.750	112,040
2025-03-24	29.250	29.500	29.100	29.200	29.200	44,001
2025-03-21	29.250	29.500	29.200	29.250	29.250	40,001
2025-03-20	29.050	29.500	28.800	29.500	29.500	101,001
2025-03-19	29.200	29.200	28.750	28.850	28.850	69,004
2025-03-18	29.000	29.200	28.900	29.050	29.050	32,012
2025-03-17	29.300	29.650	28.950	28.950	28.950	68,103
2025-03-14	29.850	29.850	29.150	29.250	29.250	46,248
2025-03-13	29.750	30.150	29.100	29.100	29.100	72,011
2025-03-12	29.000	30.900	29.000	29.750	29.750	238,001
2025-03-11	28.350	29.150	27.950	28.800	28.800	190,003
2025-03-10	28.650	28.650	28.250	28.250	28.250	101,000
2025-03-07	28.650	29.000	28.500	28.750	28.750	44,007
2025-03-06	29.100	29.150	29.000	29.000	29.000	15,001
2025-03-05	28.900	29.300	28.700	29.150	29.150	27,003
2025-03-04	28.400	29.050	28.400	28.900	28.900	15,005
2025-03-03	29.500	29.500	28.800	28.900	28.900	49,003
2025-02-27	29.300	29.600	29.300	29.450	29.450	19,009
2025-02-26	29.450	30.000	29.400	29.550	29.550	41,004
2025-02-25	29.700	29.800	29.500	29.500	29.500	48,003
2025-02-24	30.350	30.350	29.650	29.800	29.800	126,005
2025-02-21	30.200	30.250	30.050	30.100	30.100	54,001
2025-02-20	30.200	30.500	29.800	30.200	30.200	64,000
2025-02-19	30.200	30.400	30.100	30.150	30.150	49,004
2025-02-18	30.300	30.450	30.050	30.150	30.150	61,003
2025-02-17	30.200	30.500	29.800	30.350	30.350	60,007
2025-02-14	30.200	30.200	29.900	30.050	30.050	19,003
2025-02-13	29.900	30.450	29.900	30.200	30.200	105,000
2025-02-12	30.300	30.350	29.650	29.900	29.900	44,062
2025-02-11	30.500	30.550	29.700	29.900	29.900	85,001
2025-02-10	30.250	30.750	29.400	30.100	30.100	172,003
2025-02-07	29.300	30.000	29.300	29.850	29.850	28,001
2025-02-06	29.050	30.400	29.000	29.650	29.650	135,000
2025-02-05	28.550	29.050	28.550	29.000	29.000	27,000

← NewerPage 7 of 21 · 1,226 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.