Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	218.00	218.50	200.50	207.50	207.50	13,012,635
2026-04-24	206.00	210.50	200.00	210.50	210.50	13,151,899
2026-04-23	226.00	226.00	185.50	191.50	191.50	22,105,179
2026-04-22	188.50	206.00	186.00	206.00	206.00	8,912,440
2026-04-21	187.00	191.50	179.00	187.50	187.50	9,348,081
2026-04-20	185.00	193.50	178.00	187.00	187.00	14,264,116
2026-04-17	165.50	176.00	165.50	176.00	176.00	3,744,610
2026-04-16	151.50	160.50	148.00	160.00	160.00	11,002,182
2026-04-15	152.50	158.00	151.00	155.50	152.15	8,009,863
2026-04-14	152.00	157.50	150.50	151.00	147.75	5,235,612
2026-04-13	152.50	156.00	148.00	148.50	145.30	5,084,439
2026-04-10	152.00	153.00	146.00	150.00	146.77	7,324,670
2026-04-09	146.50	155.50	146.00	154.00	150.68	13,238,236
2026-04-08	138.00	141.50	136.00	141.50	138.45	5,084,816
2026-04-07	131.00	133.50	129.00	129.00	126.22	3,691,667
2026-04-02	132.00	134.50	127.50	129.50	126.71	6,065,122
2026-04-01	131.00	131.50	126.00	130.00	127.20	4,472,824
2026-03-31	126.00	129.50	122.50	125.50	122.80	4,040,595
2026-03-30	128.00	129.00	123.50	128.50	125.73	4,690,808
2026-03-27	127.50	134.00	126.00	131.50	128.67	7,326,459
2026-03-26	132.50	140.00	130.00	130.50	127.69	13,575,590
2026-03-25	130.00	133.50	123.00	128.00	125.24	19,627,301
2026-03-24	127.00	129.50	123.00	129.50	126.71	10,997,781
2026-03-23	120.00	128.00	116.50	118.00	115.46	17,877,990
2026-03-20	123.00	123.00	118.50	123.00	120.35	10,161,663
2026-03-19	101.50	112.00	100.00	112.00	109.59	4,342,834
2026-03-18	106.50	108.00	100.50	102.00	99.803	2,146,254
2026-03-17	101.00	104.00	99.600	102.50	100.29	2,337,307
2026-03-16	98.000	103.50	97.100	100.50	98.335	1,537,092
2026-03-13	94.600	98.600	93.100	97.500	95.400	929,155
2026-03-12	95.100	97.800	94.500	95.600	93.541	688,198
2026-03-11	93.600	96.200	93.500	95.700	93.638	697,719
2026-03-10	92.000	93.900	91.200	92.400	90.409	1,027,008
2026-03-09	92.800	92.800	89.600	89.600	87.670	1,493,200
2026-03-06	95.100	99.800	94.600	99.500	97.356	833,245
2026-03-05	95.000	97.800	94.000	95.300	93.247	749,134
2026-03-04	97.500	97.500	92.100	92.700	90.703	1,647,022
2026-03-03	100.00	103.00	98.000	98.700	96.574	1,673,007
2026-03-02	99.500	101.50	98.600	99.100	96.965	1,045,019
2026-02-26	102.00	103.00	100.50	102.00	99.803	1,177,065
2026-02-25	102.50	107.00	100.00	101.00	98.824	1,997,193
2026-02-24	98.300	102.50	97.900	102.00	99.803	2,138,251
2026-02-23	95.500	98.900	94.600	98.200	96.084	1,124,053
2026-02-11	95.800	96.400	94.500	94.600	92.562	1,595,268
2026-02-10	97.600	98.300	95.300	96.400	94.323	1,542,199
2026-02-09	104.00	105.50	98.000	98.000	95.889	4,779,112
2026-02-06	104.00	105.00	95.800	99.800	97.650	7,466,349
2026-02-05	101.00	105.50	101.00	105.50	103.23	7,212,552
2026-02-04	92.400	96.200	92.400	96.200	94.128	1,549,260
2026-02-03	87.900	89.900	86.800	87.500	85.615	742,015
2026-02-02	88.800	89.000	84.700	85.700	83.854	1,272,951
2026-01-30	93.200	93.300	88.500	89.800	87.865	1,357,184
2026-01-29	97.400	97.400	94.500	94.500	92.464	1,124,290
2026-01-28	98.000	98.500	96.300	96.500	94.421	1,148,070
2026-01-27	100.50	101.00	97.700	97.800	95.693	1,598,267
2026-01-26	101.00	104.50	100.50	100.50	98.335	3,853,048
2026-01-23	102.00	102.00	98.800	99.500	97.356	1,458,116
2026-01-22	101.50	104.00	99.200	100.50	98.335	2,938,373
2026-01-21	97.600	101.00	97.000	98.500	96.378	1,624,404
2026-01-20	99.900	100.00	98.400	98.500	96.378	1,447,403

← NewerPage 3 of 21 · 1,216 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.