Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	82.000	82.100	81.300	81.300	69.936	180,300
2023-02-07	80.600	81.900	80.600	81.600	70.194	330,054
2023-02-06	81.300	81.500	80.200	80.700	69.419	315,100
2023-02-03	83.400	83.400	81.700	81.800	70.366	387,085
2023-02-02	82.500	83.500	82.300	83.000	71.398	718,101
2023-02-01	81.100	81.900	80.200	81.900	70.452	799,801
2023-01-31	78.300	80.800	78.300	80.200	68.989	873,055
2023-01-30	76.100	78.600	76.000	78.200	67.269	625,002
2023-01-17	74.700	75.500	74.600	75.500	64.946	224,023
2023-01-16	75.800	76.000	74.700	74.700	64.258	172,098
2023-01-13	76.600	77.300	75.600	75.600	65.032	232,039
2023-01-12	77.600	78.000	76.200	76.400	65.721	166,000
2023-01-11	77.400	78.200	77.000	77.500	66.667	195,017
2023-01-10	77.800	78.700	77.200	77.300	66.495	271,100
2023-01-09	76.800	79.400	76.200	77.200	66.409	596,080
2023-01-06	76.000	77.300	75.500	77.000	66.237	376,200
2023-01-05	76.800	76.900	75.200	75.500	64.946	169,026
2023-01-04	74.600	76.500	74.600	76.200	65.548	267,023
2023-01-03	75.200	75.500	74.200	74.800	64.344	361,060
2022-12-30	75.700	76.200	75.300	75.300	64.774	303,081
2022-12-29	74.700	75.500	74.200	75.100	64.602	299,001
2022-12-28	76.500	76.700	74.100	75.200	64.688	310,450
2022-12-27	74.600	78.000	74.600	77.100	66.323	429,160
2022-12-26	75.200	75.600	74.500	74.600	64.172	97,000
2022-12-23	74.300	76.000	73.600	75.200	64.688	254,137
2022-12-22	73.500	75.200	73.200	75.100	64.602	515,114
2022-12-21	73.500	74.000	72.600	72.600	62.452	209,005
2022-12-20	76.000	76.400	73.000	73.000	62.796	425,007
2022-12-19	77.200	77.500	76.200	76.200	65.548	293,003
2022-12-16	76.900	77.800	76.500	77.000	66.237	399,100
2022-12-15	76.500	78.300	76.300	78.000	67.097	468,050
2022-12-14	77.000	77.700	76.400	76.400	65.721	461,000
2022-12-13	78.000	78.000	76.100	76.100	65.462	496,001
2022-12-12	78.000	78.700	77.000	77.500	66.667	713,430
2022-12-09	79.800	80.400	78.000	78.100	67.183	1,657,033
2022-12-08	76.500	79.800	75.200	79.800	68.645	1,518,397
2022-12-07	72.700	78.700	72.700	76.900	66.151	3,252,165
2022-12-06	74.000	74.400	72.000	72.000	61.936	393,154
2022-12-05	75.100	75.300	73.800	74.000	63.656	425,006
2022-12-02	73.700	75.200	73.700	74.400	64.000	564,120
2022-12-01	73.600	74.600	73.200	73.400	63.140	795,020
2022-11-30	72.400	73.800	72.200	72.900	62.710	765,020
2022-11-29	70.100	73.600	69.800	72.400	62.280	991,231
2022-11-28	69.200	71.800	69.100	70.300	60.473	463,801
2022-11-25	72.000	73.200	70.200	70.200	60.387	1,394,100
2022-11-24	69.200	72.200	69.200	72.100	62.022	775,250
2022-11-23	67.000	69.700	66.800	68.800	59.183	353,000
2022-11-22	68.400	68.400	66.700	66.800	57.462	126,000
2022-11-21	69.300	69.300	67.700	67.800	58.323	143,022
2022-11-18	68.500	69.100	67.800	68.300	58.753	169,009
2022-11-17	68.000	68.100	67.100	68.000	58.495	151,014
2022-11-16	67.300	68.200	66.100	67.500	58.065	358,524
2022-11-15	66.300	67.000	65.800	66.800	57.462	193,103
2022-11-14	65.400	66.500	65.200	66.300	57.032	209,185
2022-11-11	67.800	67.800	65.000	65.000	55.914	313,000
2022-11-10	65.500	65.700	65.000	65.200	56.086	158,000
2022-11-09	65.900	66.800	65.700	66.000	56.774	163,850
2022-11-08	65.300	66.600	64.800	65.000	55.914	304,025
2022-11-07	65.400	65.600	64.000	65.000	55.914	200,027
2022-11-04	63.700	64.700	62.800	64.700	55.656	135,050

← NewerPage 16 of 21 · 1,221 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.