Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	62.200	64.000	61.600	63.800	54.882	145,001
2022-11-02	61.400	64.700	61.100	63.300	54.452	571,057
2022-11-01	59.800	61.100	59.800	61.000	52.473	154,000
2022-10-31	58.700	59.700	58.700	59.400	51.097	51,000
2022-10-28	59.500	59.500	58.400	58.400	50.237	109,001
2022-10-27	59.400	60.300	58.900	60.200	51.785	182,004
2022-10-26	58.700	59.500	58.300	58.600	50.409	53,000
2022-10-25	59.700	59.700	58.100	58.500	50.323	150,000
2022-10-24	60.800	61.000	59.300	59.300	51.011	128,000
2022-10-21	60.200	61.300	60.000	60.000	51.613	124,001
2022-10-20	60.400	61.200	59.400	61.000	52.473	140,019
2022-10-19	60.600	61.400	60.200	60.400	51.957	88,073
2022-10-18	60.500	61.000	59.600	60.700	52.215	136,043
2022-10-17	58.200	59.600	57.900	59.600	51.269	136,400
2022-10-14	58.200	59.900	58.100	59.600	51.269	204,100
2022-10-13	60.000	60.000	56.700	56.800	48.860	328,001
2022-10-12	60.000	60.700	58.500	60.300	51.871	133,058
2022-10-11	60.400	61.000	59.300	59.800	51.441	180,016
2022-10-07	61.600	62.900	61.100	62.100	53.419	187,000
2022-10-06	61.100	61.200	60.300	60.800	52.301	92,033
2022-10-05	62.900	63.000	61.100	61.100	52.559	156,002
2022-10-04	61.500	62.100	61.100	62.000	53.333	127,000
2022-10-03	60.400	61.700	60.300	60.500	52.043	110,010
2022-09-30	60.000	61.100	59.100	61.000	52.473	150,150
2022-09-29	60.000	61.300	59.100	60.800	52.301	262,165
2022-09-28	62.300	62.300	58.000	58.100	49.979	613,024
2022-09-27	60.800	62.300	60.700	62.300	53.591	210,001
2022-09-26	65.100	65.100	61.500	61.500	52.903	414,186
2022-09-23	65.600	67.000	65.200	65.200	56.086	159,039
2022-09-22	65.300	66.000	65.000	65.800	56.602	143,162
2022-09-21	67.000	67.000	66.000	66.200	56.946	114,096
2022-09-20	67.300	67.700	66.500	66.800	57.462	100,000
2022-09-19	68.200	68.200	66.600	66.800	57.462	195,081
2022-09-16	68.700	69.700	68.200	68.200	58.667	168,127
2022-09-15	68.500	70.100	68.500	69.400	59.699	129,000
2022-09-14	66.900	68.800	66.900	68.700	59.097	108,077
2022-09-13	70.400	70.400	69.100	69.300	59.613	148,001
2022-09-12	69.000	70.600	69.000	69.900	60.129	160,300
2022-09-08	68.200	68.600	67.500	68.300	58.753	161,002
2022-09-07	68.100	68.100	65.800	66.600	57.290	373,015
2022-09-06	71.500	71.700	69.000	69.000	59.355	241,104
2022-09-05	72.900	74.000	70.500	70.800	60.903	286,099
2022-09-02	72.700	73.300	71.800	72.700	62.538	220,038
2022-09-01	73.300	74.200	71.200	71.500	61.505	584,232
2022-08-31	71.500	75.400	71.000	74.300	63.914	711,170
2022-08-30	69.800	70.900	69.500	70.900	60.989	77,201
2022-08-29	69.100	70.500	68.700	69.400	59.699	266,065
2022-08-26	72.300	72.700	71.600	71.700	61.678	209,004
2022-08-25	71.500	72.500	71.500	71.600	61.592	197,000
2022-08-24	73.000	73.800	71.000	71.000	61.075	470,007
2022-08-23	74.900	75.100	72.800	72.900	62.710	744,350
2022-08-22	70.000	77.000	69.900	76.000	65.376	1,069,000
2022-08-19	68.900	71.300	68.800	70.100	60.301	514,100
2022-08-18	67.800	68.500	66.600	68.500	58.925	142,001
2022-08-17	68.500	68.500	67.100	67.400	57.979	144,025
2022-08-16	69.800	69.800	67.800	68.000	58.495	218,441
2022-08-15	68.500	69.400	68.300	69.000	59.355	263,200
2022-08-12	67.900	68.000	66.500	68.000	58.495	310,017
2022-08-11	63.200	67.700	63.200	67.600	58.151	808,154
2022-08-10	62.800	62.800	62.000	62.200	53.505	96,207

← NewerPage 17 of 21 · 1,216 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.