Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	82.000	83.300	79.400	83.300	81.505	7,351,730
2025-07-28	74.800	81.500	74.300	81.500	79.744	3,045,005
2025-07-25	73.900	74.400	73.600	74.100	72.504	174,020
2025-07-24	74.300	74.300	73.100	73.900	72.308	139,030
2025-07-23	74.300	74.300	73.300	74.000	72.406	120,020
2025-07-22	74.000	74.800	72.800	72.800	71.232	369,010
2025-07-21	74.200	74.500	73.300	73.600	72.014	113,100
2025-07-18	75.200	75.200	73.400	74.000	72.406	159,141
2025-07-17	72.700	74.800	72.300	74.200	72.602	339,125
2025-07-16	71.300	73.200	71.300	72.600	71.036	296,002
2025-07-15	71.000	71.600	70.900	71.400	69.862	96,261
2025-07-14	72.800	72.800	70.800	71.200	69.666	228,101
2025-07-11	72.400	73.200	71.400	72.800	71.232	318,010
2025-07-10	71.400	73.200	71.300	71.500	69.960	325,064
2025-07-09	70.800	71.600	70.000	71.000	69.470	114,000
2025-07-08	70.000	70.400	69.400	69.700	68.198	156,000
2025-07-07	70.600	71.300	69.600	70.400	68.883	136,135
2025-07-04	72.200	72.200	70.700	70.800	69.275	181,506
2025-07-03	72.000	72.700	71.900	72.200	70.645	146,148
2025-07-02	71.000	71.600	71.000	71.600	70.058	174,001
2025-07-01	71.900	72.500	71.400	71.600	70.058	170,055
2025-06-30	72.000	73.900	71.500	71.500	69.960	419,020
2025-06-27	73.200	73.200	71.400	71.400	69.862	299,022
2025-06-26	74.900	75.200	74.200	74.700	69.813	358,158
2025-06-25	74.000	74.400	73.600	74.100	69.252	186,110
2025-06-24	72.500	74.100	72.500	73.600	68.785	235,133
2025-06-23	71.900	71.900	70.100	71.900	67.196	161,000
2025-06-20	72.200	72.700	71.200	72.200	67.476	291,001
2025-06-19	73.900	73.900	72.200	72.200	67.476	238,130
2025-06-18	74.000	75.400	73.600	73.900	69.065	382,001
2025-06-17	73.900	74.400	71.500	73.700	68.878	186,000
2025-06-16	73.300	73.700	71.900	73.200	68.411	157,001
2025-06-13	74.500	74.500	73.200	73.200	68.411	334,003
2025-06-12	75.500	76.200	74.800	75.100	70.187	362,005
2025-06-11	75.300	75.800	74.500	75.300	70.374	289,065
2025-06-10	75.200	75.600	74.800	75.000	70.093	428,240
2025-06-09	75.000	75.400	73.600	75.000	70.093	289,021
2025-06-06	74.600	74.600	73.000	74.200	69.346	316,012
2025-06-05	75.000	75.300	74.100	74.200	69.346	475,020
2025-06-04	75.500	75.700	74.300	74.400	69.533	487,045
2025-06-03	72.100	75.100	72.000	75.000	70.093	957,229
2025-06-02	73.100	73.600	71.400	71.800	67.103	596,200
2025-05-29	74.000	75.400	73.100	74.200	69.346	1,493,046
2025-05-28	74.000	74.500	72.400	72.700	67.944	436,014
2025-05-27	77.100	77.400	72.900	73.200	68.411	2,188,107
2025-05-26	73.600	76.800	72.400	75.900	70.934	1,098,001
2025-05-23	72.400	78.900	72.400	73.500	68.691	2,340,092
2025-05-22	72.100	74.100	71.600	72.400	67.663	855,004
2025-05-21	69.300	73.600	69.200	72.200	67.476	698,421
2025-05-20	70.500	71.100	68.600	68.800	64.299	345,200
2025-05-19	71.900	72.100	70.000	70.000	65.420	275,014
2025-05-16	70.700	72.800	70.500	72.000	67.290	328,003
2025-05-15	73.000	73.000	70.800	71.000	66.355	270,167
2025-05-14	72.700	73.100	71.800	72.500	67.757	299,151
2025-05-13	74.300	74.900	72.400	72.500	67.757	594,012
2025-05-12	69.400	72.500	69.400	72.100	67.383	522,000
2025-05-09	70.600	70.600	68.900	69.400	64.860	204,020
2025-05-08	68.400	69.400	68.400	69.100	64.579	136,012
2025-05-07	68.700	68.700	67.100	67.700	63.271	161,000
2025-05-06	67.000	68.400	67.000	68.200	63.738	94,023

← NewerPage 6 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.