Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	98.500	101.00	95.900	99.700	97.552	2,482,201
2026-01-16	102.00	102.00	98.300	98.700	96.574	3,172,869
2026-01-15	102.00	103.00	96.800	103.00	100.78	8,051,647
2026-01-14	94.000	100.50	94.000	100.50	98.335	3,601,915
2026-01-13	94.500	95.600	91.100	91.800	89.822	1,705,166
2026-01-12	92.200	94.800	91.000	93.400	91.388	1,318,909
2026-01-09	90.800	92.600	88.900	91.000	89.040	1,121,100
2026-01-08	90.500	90.500	88.200	88.300	86.398	837,205
2026-01-07	91.100	92.100	89.200	90.600	88.648	808,027
2026-01-06	89.800	90.300	88.700	89.800	87.865	775,051
2026-01-05	94.700	94.700	89.300	89.600	87.670	1,574,081
2026-01-02	92.900	95.100	92.100	94.200	92.171	954,159
2025-12-31	92.000	95.200	92.000	92.600	90.605	1,106,065
2025-12-30	93.100	93.100	91.400	91.700	89.725	722,066
2025-12-29	95.900	97.300	93.600	93.600	91.584	2,969,152
2025-12-26	93.500	93.700	91.800	93.600	91.584	649,517
2025-12-24	94.400	95.000	92.500	93.000	90.997	843,497
2025-12-23	96.200	96.600	92.800	93.700	91.681	2,321,003
2025-12-22	92.000	96.600	91.800	95.500	93.443	2,056,506
2025-12-19	88.500	92.600	88.500	90.700	88.746	1,007,008
2025-12-18	90.600	90.600	87.800	88.000	86.104	290,106
2025-12-17	89.800	91.500	89.500	89.500	87.572	479,055
2025-12-16	90.600	90.600	87.700	89.700	87.768	494,300
2025-12-15	86.500	91.000	86.500	90.500	88.550	778,800
2025-12-12	89.900	89.900	86.700	87.400	85.517	567,005
2025-12-11	92.400	92.400	88.700	89.000	87.083	785,051
2025-12-10	88.300	92.700	88.300	91.400	89.431	1,583,676
2025-12-09	88.500	88.800	87.200	88.000	86.104	221,061
2025-12-08	87.000	88.400	87.000	88.300	86.398	225,056
2025-12-05	87.000	87.500	86.400	86.800	84.930	212,050
2025-12-04	88.900	89.800	86.800	87.100	85.224	339,300
2025-12-03	88.500	91.000	88.100	88.200	86.300	509,181
2025-12-02	87.600	89.000	87.200	88.000	86.104	370,012
2025-12-01	89.700	89.900	87.200	87.200	85.321	383,204
2025-11-28	88.500	89.600	88.100	89.600	87.670	457,011
2025-11-27	87.600	88.400	87.500	88.000	86.104	312,145
2025-11-26	87.500	88.800	87.100	87.300	85.419	440,016
2025-11-25	85.800	87.700	85.700	87.000	85.126	366,050
2025-11-24	83.600	85.500	83.000	85.000	83.169	337,002
2025-11-21	86.000	86.000	82.700	83.300	81.505	590,015
2025-11-20	86.100	88.200	86.100	87.700	85.811	386,150
2025-11-19	86.900	87.700	83.600	84.500	82.680	641,024
2025-11-18	90.600	91.500	86.700	86.700	84.832	966,602
2025-11-17	88.700	92.200	88.200	90.200	88.257	645,020
2025-11-14	90.800	91.800	88.200	88.700	86.789	779,133
2025-11-13	92.800	93.400	90.800	92.500	90.507	683,100
2025-11-12	90.700	94.300	90.700	92.700	90.703	1,052,411
2025-11-11	90.300	91.400	90.200	90.600	88.648	439,208
2025-11-10	88.300	89.500	87.300	89.500	87.572	519,100
2025-11-07	89.800	89.800	86.200	87.300	85.419	500,001
2025-11-06	89.800	89.900	88.300	89.500	87.572	357,032
2025-11-05	88.000	90.200	87.200	88.600	86.691	495,006
2025-11-04	93.600	93.600	89.100	89.100	87.181	1,034,001
2025-11-03	90.700	94.300	90.700	93.500	91.486	1,746,097
2025-10-31	88.300	91.300	88.300	89.700	87.768	465,370
2025-10-30	90.100	90.500	87.900	88.400	86.496	507,500
2025-10-29	91.300	92.500	89.800	89.900	87.963	610,850
2025-10-28	91.300	91.300	89.400	91.000	89.040	599,193
2025-10-27	90.200	91.800	89.300	90.800	88.844	747,017
2025-10-23	90.100	91.300	88.600	89.400	87.474	605,952

← NewerPage 4 of 5 · 243 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.