V-Tac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	36.450	36.450	36.450	36.450	36.450	0
2024-10-30	38.500	40.800	36.450	36.450	36.450	3,617,000
2024-10-29	37.050	37.950	36.250	37.800	37.800	354,000
2024-10-28	37.400	37.400	36.500	36.550	36.550	377,000
2024-10-25	37.250	37.600	36.650	37.400	37.400	386,000
2024-10-24	38.200	38.200	36.700	36.750	36.750	228,000
2024-10-23	38.200	38.200	37.000	37.800	37.800	415,000
2024-10-22	36.400	37.450	36.400	37.400	37.400	172,000
2024-10-21	36.050	37.500	35.900	36.900	36.900	239,000
2024-10-18	36.700	36.950	36.050	36.050	36.050	279,000
2024-10-17	38.100	38.100	36.600	36.700	36.700	437,000
2024-10-16	37.850	38.100	36.800	37.950	37.950	550,000
2024-10-15	37.000	38.350	36.900	37.700	37.700	1,343,000
2024-10-14	36.050	38.000	35.600	36.800	36.800	3,919,000
2024-10-11	34.700	35.050	34.100	35.050	35.050	1,055,000
2024-10-09	33.250	33.300	31.800	31.900	31.900	182,000
2024-10-08	33.550	33.550	32.650	32.950	32.950	111,000
2024-10-07	33.850	34.350	33.550	33.550	33.550	116,000
2024-10-04	34.900	34.900	33.550	33.650	33.650	154,000
2024-10-03	34.500	34.500	34.500	34.500	34.500	0
2024-10-02	34.500	34.500	34.500	34.500	34.500	0
2024-10-01	34.550	34.900	33.650	34.500	34.500	131,000
2024-09-30	34.550	34.950	33.900	34.000	34.000	143,000
2024-09-27	35.700	35.750	34.500	34.550	34.550	282,000
2024-09-26	34.250	37.000	34.250	35.650	35.650	894,000
2024-09-25	34.200	34.250	33.600	34.150	34.150	200,000
2024-09-24	34.450	34.500	33.500	33.600	33.600	120,000
2024-09-23	33.650	34.300	33.600	34.150	34.150	118,000
2024-09-20	33.950	34.400	33.600	33.600	33.600	109,000
2024-09-19	33.500	33.900	33.250	33.900	33.900	95,000
2024-09-18	34.700	34.700	33.350	33.400	33.400	95,000
2024-09-16	33.900	34.700	33.900	34.100	34.100	86,000
2024-09-13	32.650	34.500	32.650	33.800	33.800	204,000
2024-09-12	32.500	33.150	32.500	32.650	32.650	76,000
2024-09-11	31.850	33.200	31.750	32.150	32.150	150,000
2024-09-10	32.300	32.300	30.800	31.400	31.400	121,000
2024-09-09	31.400	32.200	31.150	32.150	32.150	49,000
2024-09-06	31.500	32.100	31.250	31.600	31.600	122,000
2024-09-05	32.050	33.050	31.550	31.750	31.750	193,000
2024-09-04	32.100	32.800	31.800	32.050	32.050	179,000
2024-09-03	34.200	34.800	33.600	33.900	33.900	107,000
2024-09-02	34.500	34.650	34.150	34.150	34.150	121,000
2024-08-30	34.900	35.200	34.550	34.550	34.550	120,000
2024-08-29	34.450	35.250	34.450	34.900	34.900	79,000
2024-08-28	35.700	35.850	34.650	34.800	34.800	122,000
2024-08-27	35.250	35.600	34.750	35.000	35.000	195,000
2024-08-26	35.800	36.650	35.250	35.250	35.250	552,000
2024-08-23	35.000	36.800	34.150	35.000	35.000	1,331,000
2024-08-22	34.150	34.950	33.850	34.350	34.350	112,000
2024-08-21	34.550	34.700	33.750	33.750	33.750	111,000
2024-08-20	34.250	35.050	34.250	34.400	34.400	234,000
2024-08-19	34.350	34.400	33.750	34.000	34.000	174,000
2024-08-16	33.250	34.300	33.100	34.200	34.200	402,000
2024-08-15	32.900	33.100	32.350	33.050	33.050	106,000
2024-08-14	33.050	33.400	32.650	32.800	32.800	226,000
2024-08-13	32.550	32.850	32.250	32.450	32.450	229,000
2024-08-12	33.500	33.950	32.050	32.500	32.500	452,000
2024-08-09	34.050	34.850	33.350	33.400	33.400	315,000
2024-08-08	32.800	33.800	32.150	33.800	33.800	179,000
2024-08-07	30.800	33.750	30.800	33.550	33.550	253,000

← NewerPage 9 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.