Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	119.00	122.50	119.00	120.00	94.856	426,116
2022-02-14	120.00	120.50	117.50	118.50	93.671	749,100
2022-02-11	120.00	122.50	119.50	122.00	96.437	249,121
2022-02-10	122.50	122.50	120.50	121.50	96.042	512,363
2022-02-09	121.00	123.50	120.50	123.50	97.623	509,095
2022-02-08	116.00	120.50	115.50	120.50	95.252	443,360
2022-02-07	114.50	116.50	113.00	116.00	91.694	388,350
2022-01-26	109.50	113.00	109.50	112.50	88.928	450,206
2022-01-25	115.00	116.50	111.00	111.00	87.742	1,038,450
2022-01-24	117.50	118.00	115.00	116.00	91.694	647,206
2022-01-21	120.50	121.50	119.00	119.00	94.066	565,138
2022-01-20	121.50	124.00	120.50	123.00	97.228	402,203
2022-01-19	120.00	121.50	120.00	120.50	95.252	254,127
2022-01-18	123.00	125.00	122.00	122.00	96.437	309,006
2022-01-17	119.50	123.00	119.50	123.00	97.228	347,000
2022-01-14	122.50	122.50	118.00	119.50	94.461	1,158,206
2022-01-13	123.50	124.50	122.00	122.50	96.832	493,000
2022-01-12	126.50	126.50	123.00	123.00	97.228	702,080
2022-01-11	128.00	128.00	125.00	125.50	99.204	466,305
2022-01-10	125.00	128.00	124.50	127.00	100.39	410,320
2022-01-07	130.50	130.50	124.50	126.00	99.599	1,050,356
2022-01-06	131.00	132.50	128.00	129.00	101.97	857,302
2022-01-05	134.00	135.50	132.00	132.00	104.34	547,507
2022-01-04	137.50	138.00	132.50	133.00	105.13	1,227,102
2022-01-03	134.00	137.50	134.00	137.00	108.29	1,646,398
2021-12-30	133.50	134.00	132.50	133.50	105.53	493,240
2021-12-29	133.00	133.50	131.50	132.00	104.34	477,190
2021-12-28	136.00	136.50	132.50	133.00	105.13	784,217
2021-12-27	134.50	138.00	134.00	135.00	106.71	1,381,864
2021-12-24	136.50	136.50	132.50	132.50	104.74	1,206,468
2021-12-23	135.50	137.50	134.50	134.50	106.32	2,176,180
2021-12-22	131.50	138.50	131.00	135.50	107.11	5,321,357
2021-12-21	123.50	131.00	123.50	131.00	103.55	1,153,194
2021-12-20	125.50	125.50	122.50	123.50	97.623	352,100
2021-12-17	125.50	126.00	123.50	124.50	98.413	401,101
2021-12-16	126.50	127.00	125.00	126.50	99.994	389,500
2021-12-15	123.50	125.00	123.00	124.50	98.413	336,100
2021-12-14	126.50	126.50	123.00	123.00	97.228	863,884
2021-12-13	129.00	130.00	127.00	127.00	100.39	650,118
2021-12-10	129.50	130.00	128.50	128.50	101.58	664,400
2021-12-09	132.00	133.00	130.00	130.00	102.76	541,409
2021-12-08	132.50	133.00	131.00	131.50	103.95	508,280
2021-12-07	132.00	134.00	130.00	131.00	103.55	993,000
2021-12-06	130.50	132.00	129.50	131.00	103.55	489,250
2021-12-03	130.00	131.50	129.50	130.50	103.16	796,153
2021-12-02	132.50	134.00	129.50	129.50	102.37	1,105,500
2021-12-01	133.00	134.00	131.50	132.50	104.74	667,210
2021-11-30	133.00	135.00	133.00	134.50	106.32	913,306
2021-11-29	130.00	133.00	127.50	131.50	103.95	1,641,450
2021-11-26	140.00	140.00	133.00	133.50	105.53	2,450,621
2021-11-25	136.00	142.00	136.00	138.50	109.48	3,877,410
2021-11-24	132.00	136.50	131.50	136.00	107.50	1,524,197
2021-11-23	134.50	135.00	131.00	131.00	103.55	1,257,460
2021-11-22	135.00	136.50	134.50	136.00	107.50	742,200
2021-11-19	138.50	140.00	135.50	135.50	107.11	1,850,594
2021-11-18	140.00	144.00	137.00	138.00	109.08	3,627,352
2021-11-17	140.00	145.00	138.00	139.50	110.27	5,732,145
2021-11-16	136.00	139.00	131.50	138.00	109.08	3,583,290
2021-11-15	130.00	136.50	128.50	134.00	105.92	2,279,490
2021-11-12	131.00	132.00	129.00	129.50	102.37	785,002

← NewerPage 20 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.