Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	86.300	88.800	86.300	88.000	78.978	545,001
2023-11-01	84.500	86.000	83.700	86.000	77.183	411,000
2023-10-31	86.500	87.000	84.300	84.400	75.747	531,000
2023-10-30	86.700	87.300	86.200	86.300	77.453	196,000
2023-10-27	87.500	88.300	87.000	87.100	78.171	334,592
2023-10-26	87.900	88.200	87.100	87.300	78.350	214,261
2023-10-25	88.800	89.200	88.000	88.500	79.427	439,223
2023-10-24	88.800	89.000	87.200	88.200	79.158	389,041
2023-10-23	87.800	89.200	87.800	88.800	79.696	271,092
2023-10-20	89.300	89.300	87.200	87.800	78.799	600,169
2023-10-19	88.700	89.700	87.100	89.400	80.235	699,073
2023-10-18	90.000	90.200	88.400	88.700	79.607	574,043
2023-10-17	91.500	92.000	89.800	90.000	80.773	368,000
2023-10-16	92.900	92.900	90.200	90.800	81.491	478,055
2023-10-13	91.500	93.400	91.400	92.900	83.376	847,409
2023-10-12	89.500	93.000	89.000	91.600	82.209	1,062,000
2023-10-11	94.700	95.500	89.000	89.000	79.876	1,955,180
2023-10-06	99.000	100.00	95.800	95.800	85.979	851,150
2023-10-05	98.500	99.200	97.600	97.900	87.863	507,600
2023-10-04	96.600	97.900	96.500	97.900	87.863	440,050
2023-10-03	97.600	98.600	97.100	97.300	87.325	382,030
2023-10-02	96.500	98.500	96.500	98.500	88.402	657,000
2023-09-28	96.400	96.600	95.300	96.400	86.517	215,000
2023-09-27	94.600	96.100	94.300	95.700	85.889	419,033
2023-09-26	97.500	97.800	94.500	94.500	84.812	519,047
2023-09-25	95.600	98.300	95.500	97.500	87.504	713,042
2023-09-22	94.300	95.700	93.500	95.400	85.620	706,001
2023-09-21	95.000	95.300	93.800	95.200	85.440	746,010
2023-09-20	96.500	97.200	95.000	95.000	85.261	537,043
2023-09-19	99.000	99.600	96.300	96.300	86.428	952,087
2023-09-18	98.700	99.900	98.600	98.600	88.492	586,305
2023-09-15	102.00	102.50	99.600	99.600	89.389	1,540,002
2023-09-14	100.50	101.00	99.700	100.50	90.197	1,019,001
2023-09-13	100.50	100.50	99.400	99.800	89.569	616,000
2023-09-12	99.900	101.00	99.500	99.500	89.299	1,021,100
2023-09-11	102.00	103.00	99.100	99.300	89.120	1,668,044
2023-09-08	100.50	103.00	99.300	101.50	91.094	2,608,820
2023-09-07	99.200	101.50	98.700	100.00	89.748	1,984,250
2023-09-06	98.000	100.50	97.200	99.300	89.120	3,478,231
2023-09-05	94.300	97.800	93.900	96.300	86.428	1,476,278
2023-09-04	95.400	95.400	93.600	94.300	84.633	366,000
2023-09-01	96.000	96.400	94.600	94.600	84.902	708,100
2023-08-31	93.700	96.300	93.200	95.400	85.620	1,089,100
2023-08-30	93.300	95.100	92.000	94.000	84.363	1,564,100
2023-08-29	91.800	92.500	90.500	92.500	83.017	854,233
2023-08-28	92.800	92.800	90.100	90.100	80.863	790,200
2023-08-25	94.000	94.500	92.400	92.500	83.017	776,001
2023-08-24	95.300	96.100	92.800	93.300	83.735	845,290
2023-08-23	95.700	96.200	94.000	94.700	84.992	578,001
2023-08-22	96.400	96.500	94.200	94.800	85.081	850,000
2023-08-21	97.100	97.300	95.500	95.500	85.710	1,005,000
2023-08-18	99.800	102.50	95.900	96.500	86.607	4,347,023
2023-08-17	95.500	99.000	95.000	98.400	88.312	1,716,250
2023-08-16	95.300	96.700	93.100	96.000	86.158	1,530,120
2023-08-15	96.800	97.800	95.800	96.200	86.338	1,986,203
2023-08-14	98.100	98.900	95.300	96.100	86.248	2,121,498
2023-08-11	97.600	102.50	96.500	99.200	89.030	5,752,316
2023-08-10	100.00	103.50	95.300	97.000	87.056	6,984,220
2023-08-09	93.000	100.00	90.000	99.500	89.299	9,686,652
2023-08-08	91.600	91.600	91.600	91.600	82.209	1,367,072

← NewerPage 13 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.