Ventec International Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 240.50 | 244.00 | 234.00 | 235.00 | 235.00 | 4,287,953 |
| 2026-07-21 | 227.50 | 236.00 | 225.00 | 229.50 | 229.50 | 4,219,255 |
| 2026-07-20 | 235.00 | 235.00 | 217.00 | 221.50 | 221.50 | 3,579,047 |
| 2026-07-17 | 255.00 | 257.00 | 241.00 | 241.00 | 241.00 | 3,224,307 |
| 2026-07-16 | 263.50 | 273.00 | 262.50 | 267.50 | 267.50 | 1,660,413 |
| 2026-07-15 | 264.00 | 268.00 | 259.50 | 268.00 | 268.00 | 2,382,545 |
| 2026-07-14 | 276.00 | 280.00 | 250.50 | 261.50 | 261.50 | 3,432,600 |
| 2026-07-13 | 300.50 | 303.50 | 273.00 | 275.00 | 275.00 | 3,709,961 |
| 2026-07-10 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-07-09 | 307.00 | 309.50 | 298.00 | 298.00 | 298.00 | 2,573,414 |
| 2026-07-08 | 304.00 | 306.00 | 290.00 | 306.00 | 306.00 | 4,686,219 |
| 2026-07-07 | 315.00 | 324.50 | 296.00 | 300.00 | 300.00 | 7,226,820 |
| 2026-07-06 | 317.50 | 317.50 | 304.50 | 308.00 | 308.00 | 4,276,058 |
| 2026-07-03 | 297.00 | 316.50 | 293.00 | 315.00 | 315.00 | 5,628,850 |
| 2026-07-02 | 287.50 | 300.00 | 287.00 | 297.50 | 297.50 | 5,053,722 |
| 2026-07-01 | 302.50 | 330.00 | 290.50 | 290.50 | 290.50 | 12,385,455 |
| 2026-06-30 | 289.50 | 304.00 | 285.50 | 300.00 | 300.00 | 5,020,124 |
| 2026-06-29 | 290.00 | 294.00 | 276.00 | 281.50 | 281.50 | 5,980,232 |
| 2026-06-26 | 289.00 | 311.50 | 284.00 | 292.00 | 292.00 | 16,486,046 |
| 2026-06-25 | 265.50 | 289.50 | 258.50 | 289.50 | 289.50 | 9,252,963 |
| 2026-06-24 | 246.00 | 264.50 | 245.50 | 263.50 | 263.50 | 6,744,360 |
| 2026-06-23 | 256.50 | 258.00 | 246.00 | 249.00 | 249.00 | 4,236,736 |
| 2026-06-22 | 260.00 | 263.50 | 244.50 | 255.50 | 255.50 | 8,272,262 |
| 2026-06-18 | 231.50 | 249.00 | 231.50 | 245.50 | 245.50 | 7,051,637 |
| 2026-06-17 | 221.00 | 229.00 | 221.00 | 226.50 | 226.50 | 2,542,345 |
| 2026-06-16 | 237.00 | 237.50 | 220.50 | 222.00 | 222.00 | 5,657,456 |
| 2026-06-15 | 229.00 | 242.00 | 225.00 | 235.50 | 235.50 | 6,706,727 |
| 2026-06-12 | 219.00 | 228.00 | 218.50 | 221.00 | 221.00 | 3,408,454 |
| 2026-06-11 | 218.00 | 221.00 | 207.00 | 213.50 | 213.50 | 3,732,202 |
| 2026-06-10 | 226.50 | 232.50 | 218.00 | 218.50 | 218.50 | 5,910,977 |
| 2026-06-09 | 219.00 | 231.00 | 216.50 | 230.00 | 230.00 | 5,972,331 |
| 2026-06-08 | 197.50 | 218.00 | 197.50 | 217.00 | 217.00 | 3,348,301 |
| 2026-06-05 | 222.00 | 222.00 | 211.00 | 219.00 | 219.00 | 3,359,844 |
| 2026-06-04 | 222.50 | 228.00 | 220.50 | 222.00 | 222.00 | 7,067,233 |
| 2026-06-03 | 216.50 | 219.50 | 212.50 | 217.00 | 217.00 | 3,248,360 |
| 2026-06-02 | 220.00 | 221.00 | 211.50 | 215.50 | 215.50 | 4,257,332 |
| 2026-06-01 | 223.00 | 226.00 | 218.00 | 220.00 | 220.00 | 5,605,705 |
| 2026-05-29 | 220.50 | 224.00 | 219.00 | 222.50 | 222.50 | 6,688,439 |
| 2026-05-28 | 212.00 | 219.50 | 211.00 | 215.00 | 215.00 | 9,423,420 |
| 2026-05-27 | 218.00 | 218.00 | 210.00 | 211.50 | 211.50 | 7,247,969 |
| 2026-05-26 | 211.00 | 214.00 | 205.50 | 214.00 | 214.00 | 8,206,097 |
| 2026-05-25 | 200.50 | 212.00 | 200.00 | 210.00 | 210.00 | 11,655,954 |
| 2026-05-22 | 180.50 | 194.50 | 180.50 | 193.00 | 193.00 | 7,183,530 |
| 2026-05-21 | 180.00 | 184.50 | 178.00 | 178.50 | 178.50 | 2,299,614 |
| 2026-05-20 | 179.00 | 181.50 | 176.00 | 176.50 | 176.50 | 1,444,352 |
| 2026-05-19 | 179.00 | 184.50 | 176.50 | 179.00 | 179.00 | 2,347,310 |
| 2026-05-18 | 177.00 | 183.00 | 174.00 | 180.50 | 180.50 | 2,335,210 |
| 2026-05-15 | 197.00 | 198.00 | 177.00 | 181.50 | 181.50 | 7,170,113 |
| 2026-05-14 | 199.50 | 201.00 | 192.50 | 195.00 | 195.00 | 5,050,231 |
| 2026-05-13 | 201.50 | 204.00 | 196.50 | 198.00 | 198.00 | 3,523,610 |
| 2026-05-12 | 209.50 | 215.00 | 204.50 | 206.00 | 206.00 | 3,860,994 |
| 2026-05-11 | 208.00 | 211.00 | 197.00 | 209.00 | 209.00 | 5,318,378 |
| 2026-05-08 | 226.50 | 226.50 | 205.00 | 208.00 | 208.00 | 6,287,871 |
| 2026-05-07 | 221.00 | 229.50 | 216.00 | 226.00 | 226.00 | 6,922,825 |
| 2026-05-06 | 223.50 | 223.50 | 205.50 | 214.50 | 214.50 | 7,766,329 |
| 2026-05-05 | 219.50 | 225.00 | 217.00 | 220.50 | 220.50 | 5,144,498 |
| 2026-05-04 | 222.50 | 238.00 | 220.00 | 223.00 | 223.00 | 10,454,991 |
| 2026-04-30 | 208.00 | 227.00 | 206.00 | 219.00 | 219.00 | 12,622,635 |
| 2026-04-29 | 209.00 | 214.00 | 203.50 | 208.00 | 208.00 | 6,335,022 |
| 2026-04-28 | 208.50 | 225.00 | 205.50 | 207.50 | 207.50 | 10,427,273 |
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.