Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	81.800	83.600	80.800	83.300	74.760	348,004
2023-08-04	81.000	82.000	79.800	81.400	73.055	328,001
2023-08-02	83.500	83.500	80.800	81.000	72.696	410,600
2023-08-01	83.900	85.200	82.800	83.000	74.491	513,000
2023-07-31	85.200	85.800	82.800	83.000	74.491	490,000
2023-07-28	85.000	86.400	84.100	84.300	75.658	777,003
2023-07-27	81.500	86.500	81.400	85.300	76.555	1,583,883
2023-07-26	81.900	81.900	80.000	80.200	71.978	547,002
2023-07-25	80.100	82.200	79.900	81.200	72.876	803,069
2023-07-24	81.200	81.400	79.200	79.800	71.619	580,010
2023-07-21	81.500	82.100	80.700	81.200	72.876	650,010
2023-07-20	84.500	84.500	82.900	83.400	74.850	482,050
2023-07-19	88.000	88.300	83.300	83.300	74.760	815,050
2023-07-18	89.400	90.000	87.500	88.100	79.068	527,100
2023-07-17	89.000	90.000	88.600	89.300	80.145	496,004
2023-07-14	88.800	88.800	87.800	88.600	79.517	370,000
2023-07-13	88.200	89.400	87.100	87.800	78.799	552,002
2023-07-12	88.400	88.600	86.600	87.000	78.081	423,000
2023-07-11	88.900	88.900	87.500	88.400	79.337	395,001
2023-07-10	87.700	88.900	87.300	87.600	78.619	282,001
2023-07-07	89.500	89.500	87.000	88.100	79.068	948,068
2023-07-06	88.000	91.300	87.800	90.000	80.773	1,249,700
2023-07-05	90.000	90.200	88.400	88.500	79.427	389,000
2023-07-04	89.100	89.900	87.800	89.500	80.325	772,000
2023-07-03	88.700	89.600	88.700	89.000	79.876	470,001
2023-06-30	89.400	89.600	88.100	88.700	79.607	792,079
2023-06-29	86.700	89.200	86.200	89.100	79.966	1,573,100
2023-06-28	86.100	87.000	86.000	86.000	77.183	500,001
2023-06-27	85.000	87.400	85.000	85.800	77.004	764,267
2023-06-26	84.000	86.200	83.500	85.600	76.824	693,020
2023-06-21	83.500	85.000	82.300	84.400	75.747	1,192,090
2023-06-20	87.700	87.700	86.000	86.700	74.581	649,000
2023-06-19	88.100	88.100	87.000	87.200	75.011	589,014
2023-06-16	90.000	90.500	88.200	88.400	76.043	632,004
2023-06-15	90.000	90.200	89.000	90.000	77.419	363,200
2023-06-14	91.000	92.300	89.600	89.600	77.075	866,005
2023-06-13	90.500	90.900	88.900	90.600	77.936	1,545,000
2023-06-12	90.900	91.200	88.200	90.300	77.678	974,102
2023-06-09	89.400	91.000	88.700	89.800	77.247	851,101
2023-06-08	89.000	89.900	88.100	88.400	76.043	454,001
2023-06-07	87.500	89.200	87.200	88.500	76.129	494,301
2023-06-06	89.200	89.300	86.400	87.500	75.269	1,145,200
2023-06-05	90.000	91.400	89.600	90.700	78.022	691,125
2023-06-02	90.300	90.900	89.700	90.500	77.850	478,007
2023-06-01	90.300	90.400	89.500	90.100	77.505	289,006
2023-05-31	90.100	91.200	89.800	90.300	77.678	531,195
2023-05-30	90.900	90.900	89.200	89.200	76.731	668,126
2023-05-29	91.800	92.300	90.200	90.300	77.678	699,714
2023-05-26	90.900	91.200	90.000	90.300	77.678	1,074,000
2023-05-25	90.000	90.200	88.000	89.200	76.731	747,003
2023-05-24	88.200	89.500	87.800	89.200	76.731	1,141,140
2023-05-23	86.500	87.800	86.000	87.500	75.269	1,114,300
2023-05-22	85.700	87.500	85.400	85.400	73.462	1,069,100
2023-05-19	83.000	86.700	83.000	85.000	73.118	2,157,300
2023-05-18	81.500	83.400	80.900	82.300	70.796	1,135,400
2023-05-17	81.000	81.200	80.300	81.100	69.764	544,042
2023-05-16	80.500	81.100	80.200	80.200	68.989	393,000
2023-05-15	82.000	82.300	80.300	80.300	69.075	219,000
2023-05-12	81.800	82.300	81.000	81.400	70.022	242,001
2023-05-11	82.500	82.500	79.400	81.500	70.108	424,000

← NewerPage 14 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.