V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.050	28.500	28.000	28.400	28.400	33,000
2025-02-03	28.900	28.900	28.000	28.050	28.050	95,010
2025-01-22	29.000	29.200	28.900	28.900	28.900	54,000
2025-01-21	28.650	28.950	28.650	28.900	28.900	37,000
2025-01-20	28.500	28.700	28.400	28.600	28.600	19,000
2025-01-17	28.300	28.500	28.250	28.400	28.400	16,000
2025-01-16	28.550	28.600	28.250	28.250	28.250	36,000
2025-01-15	28.250	28.950	28.250	28.250	28.250	17,000
2025-01-14	28.350	28.600	28.050	28.250	28.250	30,000
2025-01-13	29.600	29.650	28.250	28.250	28.250	127,000
2025-01-10	29.200	30.150	29.200	29.300	29.300	32,000
2025-01-09	30.500	30.500	29.450	29.450	29.450	112,000
2025-01-08	30.100	31.000	30.050	30.400	30.400	28,000
2025-01-07	30.500	30.500	29.950	30.200	30.200	65,000
2025-01-06	30.000	30.450	29.950	29.950	29.950	55,000
2025-01-03	30.350	30.600	29.900	29.950	29.950	69,000
2025-01-02	30.600	30.800	30.300	30.500	30.500	29,000
2024-12-31	30.800	30.800	30.200	30.600	30.600	47,000
2024-12-30	31.250	31.800	30.200	30.950	30.950	107,000
2024-12-27	31.000	31.350	30.600	31.250	31.250	62,000
2024-12-26	31.000	31.100	30.800	31.050	31.050	55,000
2024-12-25	30.600	31.200	30.600	30.800	30.800	55,000
2024-12-24	31.250	31.600	30.500	30.600	30.600	114,000
2024-12-23	30.900	31.650	30.900	31.250	31.250	64,000
2024-12-20	32.500	32.500	31.300	31.350	31.350	113,000
2024-12-19	31.450	31.550	31.000	31.300	31.300	54,000
2024-12-18	31.200	31.750	30.600	31.350	31.350	43,000
2024-12-17	30.650	31.400	30.650	31.200	31.200	33,000
2024-12-16	31.000	31.950	30.550	30.550	30.550	107,000
2024-12-13	31.700	32.250	31.000	31.000	31.000	190,000
2024-12-12	32.550	33.300	31.700	31.700	31.700	181,000
2024-12-11	33.750	33.750	32.000	32.250	32.250	309,000
2024-12-10	31.300	31.600	31.200	31.450	31.450	67,000
2024-12-09	31.550	31.850	31.200	31.200	31.200	59,000
2024-12-06	30.950	32.000	30.950	31.550	31.550	140,000
2024-12-05	31.600	31.600	30.900	30.950	30.950	32,000
2024-12-04	31.550	31.550	30.500	31.100	31.100	62,000
2024-12-03	30.500	31.700	30.150	30.600	30.600	64,000
2024-12-02	30.500	30.500	30.150	30.200	30.200	30,000
2024-11-29	30.100	30.600	29.800	30.200	30.200	43,000
2024-11-28	30.350	30.350	29.200	30.150	30.150	131,000
2024-11-27	31.400	31.500	30.350	30.350	30.350	147,000
2024-11-26	31.350	32.250	31.150	31.450	31.450	93,000
2024-11-25	31.500	31.800	31.000	31.350	31.350	82,000
2024-11-22	31.400	31.900	31.200	31.350	31.350	105,000
2024-11-21	31.200	31.600	30.850	31.200	31.200	75,000
2024-11-20	31.200	31.550	31.050	31.100	31.100	87,461
2024-11-19	30.500	31.500	30.500	31.250	31.250	156,000
2024-11-18	31.200	31.450	30.350	30.500	30.500	296,000
2024-11-15	31.550	32.000	31.450	31.500	31.500	103,000
2024-11-14	32.200	32.900	31.400	31.500	31.500	331,000
2024-11-13	32.300	33.250	32.150	32.150	32.150	175,000
2024-11-12	33.800	33.800	31.850	32.350	32.350	374,000
2024-11-11	34.600	35.300	33.750	33.800	33.800	328,000
2024-11-08	35.200	35.400	34.300	34.450	34.450	346,000
2024-11-07	35.750	36.100	35.650	35.800	35.800	106,000
2024-11-06	35.700	36.550	35.500	35.600	35.600	120,000
2024-11-05	35.000	36.050	34.650	35.950	35.950	189,000
2024-11-04	37.100	37.100	34.900	35.000	35.000	556,000
2024-11-01	36.300	37.600	36.150	37.050	37.050	404,000

← NewerPage 8 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.