Ventec International Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 73.000 | 73.100 | 72.000 | 73.000 | 68.224 | 141,090 |
| 2024-07-31 | 71.200 | 72.300 | 71.200 | 71.900 | 67.196 | 119,002 |
| 2024-07-30 | 71.000 | 71.500 | 69.900 | 71.500 | 66.822 | 229,004 |
| 2024-07-29 | 72.800 | 73.200 | 70.400 | 70.400 | 65.794 | 218,000 |
| 2024-07-26 | 72.400 | 72.600 | 71.600 | 72.100 | 67.383 | 148,050 |
| 2024-07-23 | 73.900 | 74.300 | 72.800 | 72.800 | 68.037 | 85,020 |
| 2024-07-22 | 73.600 | 73.700 | 71.800 | 72.300 | 67.570 | 229,136 |
| 2024-07-19 | 75.900 | 75.900 | 73.000 | 73.600 | 68.785 | 465,001 |
| 2024-07-18 | 77.000 | 77.000 | 75.700 | 75.700 | 70.748 | 341,000 |
| 2024-07-17 | 77.400 | 77.600 | 77.000 | 77.000 | 71.962 | 225,015 |
| 2024-07-16 | 76.600 | 77.200 | 76.100 | 76.800 | 71.776 | 177,000 |
| 2024-07-15 | 77.200 | 77.200 | 76.000 | 76.000 | 71.028 | 358,000 |
| 2024-07-12 | 76.400 | 77.400 | 75.900 | 76.900 | 71.869 | 228,001 |
| 2024-07-11 | 77.500 | 77.500 | 76.700 | 76.800 | 71.776 | 292,050 |
| 2024-07-10 | 77.900 | 78.400 | 76.600 | 77.400 | 72.336 | 246,001 |
| 2024-07-09 | 78.300 | 78.300 | 76.100 | 77.200 | 72.149 | 569,000 |
| 2024-07-08 | 80.500 | 80.500 | 78.000 | 78.100 | 72.990 | 795,001 |
| 2024-07-05 | 80.700 | 80.900 | 80.000 | 80.200 | 74.953 | 557,240 |
| 2024-07-04 | 81.500 | 82.300 | 81.300 | 81.300 | 75.981 | 268,739 |
| 2024-07-03 | 82.200 | 82.200 | 81.500 | 81.500 | 76.168 | 283,045 |
| 2024-07-02 | 81.600 | 82.500 | 81.200 | 81.900 | 76.542 | 444,001 |
| 2024-07-01 | 84.300 | 84.800 | 83.800 | 84.400 | 75.747 | 376,004 |
| 2024-06-28 | 84.400 | 84.800 | 84.000 | 84.200 | 75.568 | 154,163 |
| 2024-06-27 | 84.800 | 84.900 | 84.200 | 84.400 | 75.747 | 162,002 |
| 2024-06-26 | 85.600 | 86.500 | 85.000 | 85.000 | 76.286 | 342,004 |
| 2024-06-25 | 84.400 | 84.800 | 82.400 | 84.500 | 75.837 | 289,001 |
| 2024-06-24 | 85.600 | 86.500 | 84.300 | 84.300 | 75.658 | 694,021 |
| 2024-06-21 | 84.600 | 85.400 | 84.300 | 84.800 | 76.106 | 224,101 |
| 2024-06-20 | 84.100 | 85.000 | 83.800 | 84.800 | 76.106 | 254,169 |
| 2024-06-19 | 84.100 | 84.100 | 83.600 | 83.800 | 75.209 | 177,001 |
| 2024-06-18 | 83.500 | 84.600 | 83.300 | 83.900 | 75.299 | 200,000 |
| 2024-06-17 | 83.800 | 83.800 | 83.200 | 83.200 | 74.671 | 208,000 |
| 2024-06-14 | 83.600 | 84.200 | 82.600 | 83.900 | 75.299 | 201,300 |
| 2024-06-13 | 82.900 | 82.900 | 82.200 | 82.500 | 74.042 | 157,000 |
| 2024-06-12 | 82.500 | 82.800 | 82.000 | 82.400 | 73.953 | 188,016 |
| 2024-06-11 | 84.500 | 84.600 | 82.500 | 82.500 | 74.042 | 199,104 |
| 2024-06-07 | 84.500 | 84.500 | 83.700 | 83.800 | 75.209 | 162,011 |
| 2024-06-06 | 84.500 | 85.300 | 83.200 | 84.000 | 75.388 | 385,006 |
| 2024-06-05 | 83.800 | 83.800 | 82.000 | 82.000 | 73.594 | 281,001 |
| 2024-06-04 | 83.600 | 84.300 | 83.100 | 83.300 | 74.760 | 218,185 |
| 2024-06-03 | 83.500 | 83.500 | 83.000 | 83.300 | 74.760 | 188,000 |
| 2024-05-31 | 83.600 | 84.100 | 82.800 | 83.000 | 74.491 | 222,031 |
| 2024-05-30 | 84.500 | 84.900 | 83.400 | 83.500 | 74.940 | 246,005 |
| 2024-05-29 | 85.200 | 85.400 | 84.400 | 84.500 | 75.837 | 216,044 |
| 2024-05-28 | 85.400 | 85.800 | 85.000 | 85.200 | 76.465 | 231,001 |
| 2024-05-27 | 84.900 | 84.900 | 84.200 | 84.900 | 76.196 | 279,000 |
| 2024-05-24 | 84.000 | 84.300 | 83.500 | 84.100 | 75.478 | 181,021 |
| 2024-05-23 | 86.000 | 86.100 | 84.000 | 84.000 | 75.388 | 190,333 |
| 2024-05-22 | 85.000 | 85.700 | 84.800 | 85.600 | 76.824 | 237,041 |
| 2024-05-21 | 84.200 | 85.500 | 84.100 | 84.800 | 76.106 | 118,001 |
| 2024-05-20 | 85.300 | 85.300 | 84.100 | 84.100 | 75.478 | 106,000 |
| 2024-05-17 | 84.600 | 85.800 | 84.600 | 85.200 | 76.465 | 180,000 |
| 2024-05-16 | 84.900 | 84.900 | 84.200 | 84.600 | 75.927 | 117,038 |
| 2024-05-15 | 84.400 | 84.900 | 83.900 | 83.900 | 75.299 | 142,004 |
| 2024-05-14 | 84.100 | 84.500 | 83.500 | 83.900 | 75.299 | 91,040 |
| 2024-05-13 | 83.700 | 84.200 | 83.100 | 84.100 | 75.478 | 105,001 |
| 2024-05-10 | 84.100 | 84.100 | 83.500 | 83.700 | 75.119 | 116,208 |
| 2024-05-09 | 85.100 | 85.400 | 83.600 | 83.600 | 75.030 | 146,000 |
| 2024-05-08 | 84.400 | 85.400 | 84.400 | 85.200 | 76.465 | 130,055 |
| 2024-05-07 | 84.700 | 85.400 | 83.200 | 84.400 | 75.747 | 211,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 3.3500 TWD |
| 2025-06-27 | 3.3500 TWD |
| 2024-07-02 | 3.3500 TWD |
| 2023-06-21 | 3.6000 TWD |
| 2022-06-21 | 6.6000 TWD |
| 2021-06-18 | 3.2000 TWD |
| 2020-09-16 | 5.0000 TWD |
| 2019-07-19 | 3.3470 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.