Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	81.600	82.200	80.300	82.100	70.624	235,500
2023-05-09	82.500	82.600	80.000	81.000	69.678	374,000
2023-05-08	82.000	83.300	81.200	82.700	71.140	582,268
2023-05-05	79.900	82.700	79.600	81.500	70.108	837,001
2023-05-04	81.200	81.200	78.700	79.600	68.473	957,001
2023-05-03	82.600	86.000	81.200	81.200	69.850	2,201,000
2023-05-02	82.400	83.000	81.500	82.500	70.968	322,009
2023-04-28	83.500	83.800	82.400	82.400	70.882	287,000
2023-04-27	82.700	83.700	80.500	82.500	70.968	693,001
2023-04-26	82.700	83.000	80.800	82.300	70.796	375,000
2023-04-25	86.400	86.500	82.100	82.200	70.710	459,042
2023-04-24	85.600	87.500	84.700	86.200	74.151	337,006
2023-04-21	88.600	88.600	85.000	85.000	73.118	458,000
2023-04-20	90.000	90.800	87.600	87.800	75.527	722,023
2023-04-19	91.900	91.900	89.300	89.900	77.333	778,060
2023-04-18	89.000	91.700	88.400	90.800	78.108	1,313,050
2023-04-17	86.000	89.700	84.800	88.900	76.473	1,500,261
2023-04-14	85.400	86.700	85.400	85.800	73.807	652,003
2023-04-13	84.300	85.600	84.300	85.000	73.118	340,137
2023-04-12	84.400	84.900	83.600	84.400	72.602	467,037
2023-04-11	84.100	84.700	83.900	84.500	72.688	265,005
2023-04-10	85.000	85.300	83.400	83.800	72.086	345,038
2023-04-07	85.300	85.700	84.100	84.700	72.860	284,001
2023-04-06	85.300	85.600	84.100	84.600	72.774	413,010
2023-03-31	84.500	86.400	83.900	85.100	73.204	1,358,121
2023-03-30	81.100	83.200	80.800	83.000	71.398	429,122
2023-03-29	81.300	81.600	80.500	80.700	69.419	371,002
2023-03-28	83.000	83.100	80.500	80.600	69.333	320,011
2023-03-27	83.900	83.900	82.600	82.600	71.054	202,024
2023-03-24	84.400	84.400	83.500	84.000	72.258	222,004
2023-03-23	83.600	84.400	83.200	84.000	72.258	233,033
2023-03-22	83.500	84.200	82.700	83.700	72.000	250,180
2023-03-21	83.800	84.100	82.500	82.700	71.140	207,024
2023-03-20	84.000	84.000	82.700	83.300	71.656	231,002
2023-03-17	83.800	84.900	83.400	83.700	72.000	628,339
2023-03-16	83.100	83.900	80.300	82.000	70.538	569,004
2023-03-15	83.800	85.200	82.900	83.900	72.172	690,002
2023-03-14	84.000	84.200	83.000	83.000	71.398	213,013
2023-03-13	84.500	85.400	82.400	84.500	72.688	349,016
2023-03-10	86.900	86.900	84.100	84.400	72.602	516,073
2023-03-09	87.400	88.300	86.500	87.800	75.527	553,300
2023-03-08	85.600	87.100	85.600	86.900	74.753	332,054
2023-03-07	85.900	86.500	85.100	86.100	74.065	448,017
2023-03-06	85.400	85.900	85.200	85.300	73.376	213,009
2023-03-03	85.400	86.100	84.600	85.000	73.118	1,078,130
2023-03-02	82.600	84.900	82.300	84.900	73.032	673,360
2023-03-01	81.800	82.500	81.000	82.300	70.796	154,045
2023-02-24	83.900	84.300	81.800	81.800	70.366	298,071
2023-02-23	83.100	83.900	83.100	83.500	71.828	232,022
2023-02-22	82.600	83.000	82.000	82.600	71.054	296,100
2023-02-21	83.900	84.900	83.700	83.700	72.000	393,018
2023-02-20	82.300	84.800	82.200	83.900	72.172	666,093
2023-02-17	82.000	82.800	81.600	82.200	70.710	188,113
2023-02-16	80.400	82.500	80.400	82.100	70.624	485,036
2023-02-15	79.800	80.200	79.100	80.000	68.817	152,024
2023-02-14	79.800	80.500	78.900	79.600	68.473	235,024
2023-02-13	79.700	80.200	78.900	80.000	68.817	143,005
2023-02-10	82.000	83.900	79.600	79.700	68.559	864,310
2023-02-09	81.300	81.900	80.800	81.300	69.936	172,371
2023-02-08	82.000	82.100	81.300	81.300	69.936	180,300

← NewerPage 15 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.