Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	86.000	86.000	84.100	84.100	75.478	143,033
2024-05-03	85.800	86.200	84.500	85.000	76.286	246,003
2024-05-02	83.900	85.500	83.900	85.500	76.735	163,045
2024-04-30	83.500	84.300	83.500	83.800	75.209	105,000
2024-04-29	82.900	84.100	82.800	83.400	74.850	98,000
2024-04-26	82.500	83.300	82.500	82.600	74.132	109,010
2024-04-25	83.400	83.400	82.300	82.300	73.863	108,075
2024-04-24	82.800	83.600	82.700	83.500	74.940	138,302
2024-04-23	82.000	82.600	81.500	82.300	73.863	176,009
2024-04-22	82.000	83.200	81.700	81.700	73.324	197,002
2024-04-19	85.000	85.000	80.600	81.900	73.504	617,006
2024-04-18	85.200	85.600	84.900	85.300	76.555	127,026
2024-04-17	85.400	85.700	84.900	85.100	76.376	151,012
2024-04-16	86.800	87.000	84.200	84.700	76.017	381,023
2024-04-15	88.000	88.100	87.300	87.300	78.350	237,014
2024-04-12	88.400	89.000	88.100	88.500	79.427	198,321
2024-04-11	89.100	89.100	88.100	88.100	79.068	298,009
2024-04-10	89.200	89.900	89.000	89.100	79.966	273,002
2024-04-09	90.700	90.800	89.100	89.200	80.055	674,100
2024-04-08	92.200	92.200	91.000	91.200	81.850	226,009
2024-04-03	91.900	92.500	91.600	92.200	82.748	221,005
2024-04-02	92.700	92.800	91.800	92.000	82.568	381,010
2024-04-01	91.800	93.900	91.700	92.200	82.748	838,021
2024-03-29	90.100	91.500	90.000	90.600	81.312	298,000
2024-03-28	89.500	90.200	89.500	89.600	80.414	220,000
2024-03-27	89.000	89.600	88.700	89.600	80.414	203,004
2024-03-26	91.100	91.800	88.600	89.000	79.876	260,001
2024-03-25	90.400	91.800	90.400	91.000	81.671	301,001
2024-03-22	90.000	90.600	89.600	89.700	80.504	283,016
2024-03-21	90.500	90.500	89.400	89.700	80.504	256,015
2024-03-20	90.600	90.600	89.300	90.000	80.773	258,113
2024-03-19	89.400	89.900	89.100	89.700	80.504	163,009
2024-03-18	89.200	89.500	88.300	89.400	80.235	280,016
2024-03-15	90.000	90.000	87.900	88.400	79.337	366,150
2024-03-14	91.500	91.600	89.100	89.100	79.966	424,438
2024-03-13	93.000	93.700	91.100	91.200	81.850	666,006
2024-03-12	91.200	92.200	91.200	92.200	82.748	281,026
2024-03-11	89.900	91.200	89.900	91.200	81.850	209,017
2024-03-08	91.600	91.700	89.500	89.800	80.594	609,006
2024-03-07	92.500	93.400	91.500	91.600	82.209	390,008
2024-03-06	90.500	93.600	90.500	92.100	82.658	513,012
2024-03-05	91.600	92.400	91.100	91.300	81.940	201,020
2024-03-04	92.000	92.700	91.400	91.600	82.209	288,013
2024-03-01	92.300	92.500	91.200	91.200	81.850	355,008
2024-02-29	92.100	93.200	91.800	92.500	83.017	214,013
2024-02-27	93.700	93.800	91.400	91.800	82.389	453,020
2024-02-26	93.000	93.500	92.600	93.400	83.825	321,023
2024-02-23	94.200	94.400	92.700	92.700	83.197	502,250
2024-02-22	94.700	95.000	93.500	93.600	84.004	829,075
2024-02-21	94.700	95.800	93.800	94.100	84.453	550,024
2024-02-20	96.000	96.000	94.500	94.700	84.992	464,204
2024-02-19	98.000	98.000	95.300	95.800	85.979	937,140
2024-02-16	93.600	97.800	93.600	97.500	87.504	1,424,746
2024-02-15	92.400	94.700	92.400	93.600	84.004	692,125
2024-02-05	93.900	95.800	93.600	94.600	84.902	1,312,050
2024-02-02	92.500	94.400	92.000	93.900	84.274	1,534,437
2024-02-01	92.000	92.300	91.000	91.400	82.030	659,200
2024-01-31	92.000	92.000	90.200	91.000	81.671	335,003
2024-01-30	90.400	90.400	89.600	90.200	80.953	236,015
2024-01-29	89.600	90.700	89.300	90.200	80.953	308,076

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.