Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	90.600	90.800	88.700	88.800	70.194	187,080
2022-05-13	89.100	89.800	88.500	89.000	70.352	207,167
2022-05-12	90.500	91.300	88.100	88.200	69.719	312,219
2022-05-11	91.700	91.800	90.200	90.500	71.537	159,090
2022-05-10	88.000	92.400	87.500	92.000	72.723	363,148
2022-05-09	93.000	94.000	90.000	90.000	71.142	441,300
2022-05-06	94.500	95.500	94.200	94.700	74.857	199,255
2022-05-05	97.000	98.200	96.800	97.300	76.913	295,103
2022-05-04	95.200	96.500	95.000	95.900	75.806	269,031
2022-05-03	93.900	95.000	93.100	94.300	74.541	254,209
2022-04-29	92.500	94.400	92.200	93.500	73.909	432,100
2022-04-28	89.500	92.500	88.700	91.200	72.091	1,500,002
2022-04-27	92.500	94.000	87.900	93.000	73.514	970,000
2022-04-26	98.000	98.400	96.100	96.100	75.964	269,028
2022-04-25	100.50	100.50	96.900	97.000	76.676	605,100
2022-04-22	100.50	102.50	100.00	102.00	80.628	261,002
2022-04-21	102.50	103.00	101.50	101.50	80.233	175,000
2022-04-20	100.00	103.50	100.00	102.50	81.023	422,200
2022-04-19	98.800	101.00	98.800	100.00	79.047	346,030
2022-04-18	99.700	99.700	97.100	98.000	77.466	364,385
2022-04-15	101.00	101.00	99.300	99.500	78.652	461,110
2022-04-14	104.00	104.00	102.00	102.00	80.628	195,070
2022-04-13	102.50	103.50	101.50	103.50	81.814	260,010
2022-04-12	101.50	102.50	100.50	101.00	79.837	522,100
2022-04-11	108.00	108.00	103.50	103.50	81.814	602,825
2022-04-08	108.50	109.00	108.00	109.00	86.161	148,100
2022-04-07	109.00	110.00	107.00	107.00	84.580	468,198
2022-04-06	110.00	110.00	108.50	109.00	86.161	261,100
2022-04-01	112.00	112.00	110.50	111.00	87.742	234,052
2022-03-31	113.50	114.50	112.00	112.00	88.533	197,017
2022-03-30	113.00	115.00	113.00	114.00	90.113	439,135
2022-03-29	112.50	113.00	110.50	111.00	87.742	249,049
2022-03-28	113.00	113.00	110.50	111.50	88.137	235,016
2022-03-25	115.00	115.50	112.50	113.50	89.718	277,000
2022-03-24	115.00	115.50	114.00	114.50	90.509	322,018
2022-03-23	113.50	115.50	113.00	115.00	90.904	529,018
2022-03-22	113.50	113.50	111.00	112.00	88.533	427,000
2022-03-21	113.00	114.50	113.00	113.50	89.718	339,156
2022-03-18	111.00	112.50	110.00	112.50	88.928	283,100
2022-03-17	109.00	111.50	109.00	111.50	88.137	419,000
2022-03-16	110.00	110.00	106.00	106.50	84.185	427,000
2022-03-15	112.50	112.50	107.50	108.00	85.371	769,262
2022-03-14	114.00	114.00	112.00	112.50	88.928	265,016
2022-03-11	115.00	115.50	113.00	114.00	90.113	301,148
2022-03-10	114.50	117.00	114.50	115.50	91.299	354,015
2022-03-09	113.00	113.00	111.50	112.00	88.533	368,053
2022-03-08	113.00	115.00	110.50	111.00	87.742	537,870
2022-03-07	117.00	117.00	113.50	114.50	90.509	586,303
2022-03-04	117.50	118.00	117.00	117.00	92.485	238,899
2022-03-03	120.00	120.00	117.00	117.50	92.880	387,120
2022-03-02	119.50	119.50	117.50	118.50	93.671	208,000
2022-03-01	119.00	120.00	118.00	119.50	94.461	185,015
2022-02-25	119.00	119.00	117.00	117.50	92.880	278,000
2022-02-24	121.00	121.00	116.00	116.50	92.090	653,690
2022-02-23	118.50	121.50	118.00	121.00	95.647	364,300
2022-02-22	121.00	121.50	117.00	117.50	92.880	559,400
2022-02-21	122.00	122.50	121.50	122.00	96.437	212,038
2022-02-18	119.50	123.00	119.50	123.00	97.228	285,306
2022-02-17	122.00	122.50	120.50	121.00	95.647	277,003
2022-02-16	122.50	123.00	121.50	121.50	96.042	384,419

← NewerPage 19 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.