Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	62.000	63.400	61.700	62.800	54.022	84,050
2022-08-08	62.400	62.500	61.300	62.000	53.333	116,248
2022-08-05	62.800	63.200	62.200	62.400	53.678	119,403
2022-08-04	62.300	63.000	60.500	61.600	52.989	252,022
2022-08-03	62.800	63.400	62.300	62.500	53.764	133,265
2022-08-02	64.800	64.800	62.500	62.900	54.108	232,201
2022-08-01	66.000	66.000	65.000	65.000	55.914	114,200
2022-07-29	65.400	65.900	65.100	65.300	56.172	105,101
2022-07-28	66.500	66.700	64.700	65.200	56.086	220,205
2022-07-27	65.000	65.900	63.900	65.900	56.688	325,060
2022-07-26	68.300	68.300	65.200	65.500	56.344	257,200
2022-07-25	68.900	69.300	68.300	68.300	58.753	63,291
2022-07-22	70.400	70.800	69.000	69.300	59.613	193,005
2022-07-21	68.500	70.600	68.500	70.500	60.645	228,045
2022-07-20	68.800	69.200	68.200	68.400	58.839	253,202
2022-07-19	68.000	68.200	67.100	67.200	57.807	110,201
2022-07-18	68.500	69.000	68.000	68.000	58.495	160,150
2022-07-15	67.000	68.400	67.000	68.000	58.495	222,201
2022-07-14	65.000	67.800	64.900	67.500	58.065	256,265
2022-07-13	63.900	65.800	63.900	65.000	55.914	317,050
2022-07-12	64.400	64.400	62.300	62.500	53.764	355,135
2022-07-11	67.000	67.000	65.300	65.500	56.344	208,109
2022-07-08	67.500	67.600	65.300	66.300	57.032	727,165
2022-07-07	64.700	68.100	64.600	67.900	58.409	327,058
2022-07-06	67.100	67.200	64.000	64.300	55.312	286,638
2022-07-05	69.000	69.400	66.400	67.700	58.237	232,072
2022-07-04	66.100	68.800	66.100	67.700	58.237	244,397
2022-07-01	71.000	71.000	66.100	66.100	56.860	426,100
2022-06-30	74.300	74.300	70.200	70.400	60.559	329,001
2022-06-29	73.400	74.500	73.100	74.000	63.656	116,002
2022-06-28	76.100	76.100	73.400	73.900	63.570	177,127
2022-06-27	74.700	76.100	74.000	75.900	65.290	299,082
2022-06-24	72.500	74.300	71.700	72.600	62.452	291,205
2022-06-23	70.100	71.300	69.800	71.000	61.075	346,057
2022-06-22	75.500	75.600	70.100	70.400	60.559	641,155
2022-06-21	74.600	75.400	74.100	75.300	64.774	553,030
2022-06-20	83.000	83.600	81.400	81.400	64.344	694,104
2022-06-17	84.300	85.000	81.400	82.000	64.818	815,100
2022-06-16	90.400	91.000	86.500	86.500	68.376	411,221
2022-06-15	89.300	90.200	88.800	89.600	70.826	186,792
2022-06-14	88.000	89.000	87.500	88.800	70.194	266,200
2022-06-13	89.400	89.400	88.200	88.600	70.036	303,184
2022-06-10	90.000	90.400	89.400	90.400	71.458	182,104
2022-06-09	90.600	91.400	90.100	90.400	71.458	320,300
2022-06-08	93.000	93.100	90.200	90.600	71.617	1,083,466
2022-06-07	93.300	94.900	93.300	94.900	75.016	176,051
2022-06-06	95.000	95.000	92.600	93.500	73.909	245,004
2022-06-02	95.600	95.600	94.300	94.500	74.699	197,000
2022-06-01	94.600	96.000	94.500	95.400	75.411	355,001
2022-05-31	94.200	95.600	94.200	94.500	74.699	180,100
2022-05-30	94.000	95.500	93.600	95.100	75.174	432,030
2022-05-27	91.300	94.200	91.000	93.200	73.672	725,132
2022-05-26	91.000	91.300	89.900	90.000	71.142	128,051
2022-05-25	90.200	90.800	90.000	90.300	71.379	115,002
2022-05-24	91.600	91.900	89.800	89.800	70.984	189,139
2022-05-23	91.600	92.000	91.200	91.400	72.249	132,022
2022-05-20	91.100	91.800	90.300	91.100	72.012	261,000
2022-05-19	89.900	90.500	89.000	90.500	71.537	208,101
2022-05-18	91.300	92.200	90.500	91.400	72.249	259,071
2022-05-17	89.200	90.500	89.200	90.500	71.537	200,050

← NewerPage 18 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.