Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	94.300	95.200	90.200	90.600	88.648	2,509,053
2025-10-21	89.300	90.400	88.900	89.400	87.474	456,102
2025-10-20	88.900	88.900	87.600	88.000	86.104	372,238
2025-10-17	90.000	90.100	87.700	87.700	85.811	487,158
2025-10-16	88.800	91.100	88.800	90.200	88.257	627,317
2025-10-15	88.200	89.800	87.400	88.500	86.593	703,006
2025-10-14	90.700	91.500	87.000	87.100	85.224	919,695
2025-10-13	86.700	90.200	86.700	89.800	87.865	726,347
2025-10-09	93.800	94.100	92.500	92.500	90.507	737,100
2025-10-08	93.800	94.300	92.200	93.200	91.192	663,850
2025-10-07	94.700	95.800	93.800	93.900	91.877	872,103
2025-10-03	93.700	94.400	93.000	93.800	91.779	683,216
2025-10-02	95.500	96.800	93.300	93.400	91.388	922,403
2025-10-01	96.700	98.500	94.700	94.700	92.660	1,143,151
2025-09-30	95.200	95.600	93.800	95.600	93.541	679,373
2025-09-29	93.700	93.700	93.700	93.700	91.681	0
2025-09-26	98.800	99.300	93.500	93.700	91.681	1,764,326
2025-09-25	102.00	103.50	98.800	98.900	96.769	2,110,329
2025-09-24	103.00	103.50	101.50	102.00	99.803	1,472,113
2025-09-23	107.00	107.00	102.00	102.50	100.29	2,603,310
2025-09-22	105.50	107.50	104.50	106.50	104.21	1,035,111
2025-09-19	107.00	108.50	104.50	105.50	103.23	2,093,825
2025-09-18	109.50	110.50	105.50	106.50	104.21	2,474,011
2025-09-17	111.50	112.00	108.50	109.00	106.65	1,941,246
2025-09-16	109.00	114.50	108.00	112.50	110.08	4,768,664
2025-09-15	112.50	113.00	108.00	109.00	106.65	2,572,597
2025-09-12	113.00	114.00	108.50	113.50	111.05	6,660,643
2025-09-11	114.00	115.00	109.50	110.50	108.12	6,632,445
2025-09-10	119.00	119.00	115.00	115.00	112.52	6,305,264
2025-09-09	116.00	118.50	114.00	118.00	115.46	10,600,599
2025-09-08	118.00	118.50	112.50	116.00	113.50	9,751,741
2025-09-05	111.50	121.00	111.00	117.50	114.97	20,656,852
2025-09-04	113.50	116.50	109.50	110.50	108.12	13,079,898
2025-09-03	107.00	115.50	107.00	112.50	110.08	13,495,550
2025-09-02	109.00	110.50	104.00	106.00	103.72	5,808,992
2025-09-01	109.50	114.00	106.00	107.00	104.69	13,278,300
2025-08-29	106.00	113.00	103.50	109.50	107.14	19,634,621
2025-08-28	104.50	105.50	100.00	103.50	101.27	7,992,874
2025-08-27	97.900	106.50	97.400	105.50	103.23	11,391,386
2025-08-26	98.000	98.700	96.200	97.000	94.910	2,279,348
2025-08-25	96.500	103.00	96.100	97.800	95.693	8,646,143
2025-08-22	99.000	99.300	93.100	93.900	91.877	4,758,603
2025-08-21	103.00	103.50	97.300	98.100	95.987	9,719,894
2025-08-20	106.00	109.50	101.50	102.50	100.29	18,029,801
2025-08-19	99.500	106.50	99.200	106.50	104.21	21,405,669
2025-08-18	89.400	97.100	89.400	97.100	95.008	8,474,059
2025-08-15	88.000	89.800	86.500	88.300	86.398	4,198,252
2025-08-14	87.400	88.800	85.400	86.300	84.441	1,985,130
2025-08-13	83.700	88.500	83.300	85.700	83.854	3,206,200
2025-08-12	83.400	84.300	82.700	83.300	81.505	1,001,610
2025-08-11	81.900	83.400	81.500	82.900	81.114	1,035,131
2025-08-08	80.700	82.200	80.700	81.000	79.255	561,550
2025-08-07	82.000	82.600	80.400	80.800	79.059	1,207,100
2025-08-06	82.700	84.000	81.800	82.000	80.233	1,482,020
2025-08-05	85.100	85.500	82.700	83.400	81.603	2,485,245
2025-08-04	85.900	85.900	83.000	83.900	82.093	2,826,147
2025-08-01	83.600	83.600	83.600	83.600	81.799	0
2025-07-31	82.600	85.300	81.800	83.600	81.799	4,730,357
2025-07-30	84.000	85.000	82.200	82.600	80.821	8,098,194
2025-07-29	82.000	83.300	79.400	83.300	81.505	7,351,730

← NewerPage 5 of 21 · 1,219 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.