Ventec International Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	130.00	132.50	128.50	129.00	101.97	1,151,150
2021-11-10	129.00	131.00	127.50	130.00	102.76	954,100
2021-11-09	128.50	130.50	127.00	128.00	101.18	1,370,120
2021-11-08	131.00	131.50	126.50	127.00	100.39	2,752,284
2021-11-05	138.00	142.00	131.50	132.50	104.74	5,006,357
2021-11-04	131.50	141.50	130.50	137.50	108.69	5,164,502
2021-11-03	127.50	131.50	125.50	129.50	102.37	1,084,106
2021-11-02	131.00	132.50	126.00	126.00	99.599	1,566,012
2021-11-01	127.00	131.50	126.50	130.50	103.16	1,372,117
2021-10-29	129.50	129.50	126.00	126.50	99.994	1,136,323
2021-10-28	130.00	132.50	127.50	129.00	101.97	2,040,000
2021-10-27	127.00	131.50	126.00	130.00	102.76	1,591,121
2021-10-26	126.50	129.50	126.00	126.50	99.994	1,131,040
2021-10-25	128.00	128.00	124.50	125.00	98.809	972,141
2021-10-22	126.00	129.50	125.00	128.00	101.18	807,100
2021-10-21	125.50	129.50	125.50	125.50	99.204	698,000
2021-10-20	129.00	129.00	124.50	125.50	99.204	729,075
2021-10-19	123.50	129.00	123.50	127.00	100.39	1,323,160
2021-10-18	127.00	127.00	121.00	122.00	96.437	465,050
2021-10-15	127.50	128.00	125.50	126.00	99.599	545,200
2021-10-14	121.50	125.50	121.50	124.50	98.413	876,033

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.