Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	90.900	92.000	89.400	89.600	80.414	454,007
2024-01-25	92.000	92.200	90.100	90.900	81.581	863,001
2024-01-24	89.000	92.800	89.000	91.000	81.671	2,744,100
2024-01-23	86.200	87.200	86.000	87.200	78.260	252,002
2024-01-22	84.900	86.200	84.900	86.200	77.363	477,140
2024-01-19	84.100	84.800	83.600	84.800	76.106	193,030
2024-01-18	84.800	84.900	82.700	83.500	74.940	359,003
2024-01-17	84.800	85.500	83.700	84.000	75.388	296,623
2024-01-16	85.500	85.500	84.500	84.800	76.106	161,005
2024-01-15	84.300	85.500	84.300	85.500	76.735	216,000
2024-01-12	85.000	85.000	83.900	83.900	75.299	212,300
2024-01-11	83.900	85.200	83.800	85.000	76.286	407,002
2024-01-10	83.800	84.300	83.300	83.800	75.209	285,002
2024-01-09	85.900	85.900	83.700	84.500	75.837	655,050
2024-01-08	87.900	88.000	85.300	85.300	76.555	837,050
2024-01-05	88.200	88.700	87.700	87.800	78.799	210,000
2024-01-04	88.700	88.900	88.000	88.100	79.068	289,001
2024-01-03	90.200	90.200	88.400	88.500	79.427	231,000
2024-01-02	89.800	90.500	89.500	90.200	80.953	266,001
2023-12-29	90.300	90.500	89.300	90.200	80.953	247,101
2023-12-28	90.600	91.100	89.900	89.900	80.684	252,000
2023-12-27	89.400	90.800	89.400	90.600	81.312	640,413
2023-12-26	88.100	89.400	88.100	89.400	80.235	203,223
2023-12-25	88.400	88.600	87.900	88.000	78.978	170,055
2023-12-22	88.800	89.000	88.400	88.400	79.337	222,001
2023-12-21	88.800	89.400	88.100	88.400	79.337	255,000
2023-12-20	88.700	90.000	88.600	89.200	80.055	576,040
2023-12-19	89.900	89.900	87.600	88.400	79.337	749,004
2023-12-18	92.300	92.400	89.800	89.800	80.594	701,047
2023-12-15	92.200	92.200	90.400	92.100	82.658	1,738,055
2023-12-14	89.400	92.100	89.300	91.900	82.479	2,399,019
2023-12-13	88.000	89.000	87.800	88.700	79.607	173,076
2023-12-12	89.000	89.800	87.500	87.800	78.799	404,350
2023-12-11	88.900	89.300	88.500	88.600	79.517	243,020
2023-12-08	89.500	89.600	88.800	88.800	79.696	204,003
2023-12-07	90.100	90.500	88.500	88.900	79.786	512,083
2023-12-06	89.900	91.000	89.300	90.100	80.863	578,305
2023-12-05	89.500	90.300	88.500	89.500	80.325	336,004
2023-12-04	91.100	91.200	89.500	89.500	80.325	518,001
2023-12-01	89.200	91.000	88.900	91.000	81.671	613,826
2023-11-30	88.800	90.100	88.800	89.500	80.325	321,010
2023-11-29	88.700	90.100	88.200	88.500	79.427	448,001
2023-11-28	87.700	88.500	87.200	88.100	79.068	263,000
2023-11-27	88.300	88.800	86.900	86.900	77.991	298,002
2023-11-24	88.800	88.900	88.100	88.200	79.158	163,029
2023-11-23	90.300	90.400	88.500	88.500	79.427	297,023
2023-11-22	89.800	90.400	89.400	89.500	80.325	261,016
2023-11-21	90.000	90.900	89.600	90.000	80.773	609,050
2023-11-20	90.300	90.600	89.600	89.600	80.414	409,054
2023-11-17	88.800	90.600	88.300	90.300	81.043	1,289,009
2023-11-16	88.200	90.500	88.200	88.800	79.696	1,070,050
2023-11-15	86.000	89.200	85.400	88.100	79.068	1,525,400
2023-11-14	86.800	87.200	85.200	85.200	76.465	391,152
2023-11-13	86.100	86.800	86.000	86.100	77.273	272,014
2023-11-10	85.800	86.400	85.300	85.600	76.824	408,998
2023-11-09	88.200	88.200	86.000	86.000	77.183	313,000
2023-11-08	88.000	88.200	87.400	87.500	78.530	273,055
2023-11-07	88.800	89.200	87.700	88.000	78.978	369,000
2023-11-06	88.500	89.400	88.200	88.900	79.786	288,000
2023-11-03	88.400	89.400	88.100	88.500	79.427	333,123

← NewerPage 12 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.