Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	69.900	70.100	65.600	67.000	62.617	230,045
2025-05-02	68.600	70.100	68.600	69.400	64.860	304,031
2025-04-30	68.800	70.000	66.200	67.700	63.271	295,001
2025-04-29	68.500	69.200	68.000	68.900	64.392	217,002
2025-04-28	67.400	68.700	67.400	68.500	64.019	181,074
2025-04-25	66.600	67.400	66.500	67.300	62.897	424,005
2025-04-24	66.700	66.700	65.200	65.500	61.215	225,021
2025-04-23	64.600	66.000	64.500	65.800	61.495	245,011
2025-04-22	63.800	64.400	62.600	62.800	58.691	194,102
2025-04-21	65.400	65.400	63.600	63.600	59.439	281,091
2025-04-18	66.200	66.200	64.500	65.200	60.934	135,007
2025-04-17	64.900	65.600	63.600	64.800	60.561	227,010
2025-04-16	66.100	66.700	64.300	64.300	60.093	481,508
2025-04-15	64.000	66.800	64.000	66.700	62.336	390,098
2025-04-14	62.600	64.700	62.600	63.200	59.065	524,120
2025-04-11	60.000	61.900	56.800	61.600	57.570	620,020
2025-04-10	60.900	60.900	60.900	60.900	56.916	147,000
2025-04-09	60.200	61.000	55.400	55.400	51.776	1,411,080
2025-04-08	62.200	64.000	61.400	61.500	57.477	1,238,001
2025-04-07	68.200	68.200	68.200	68.200	63.738	43,004
2025-04-02	75.000	76.200	73.800	75.700	70.748	398,003
2025-04-01	74.300	74.800	73.300	74.800	69.906	370,050
2025-03-31	75.900	76.300	73.100	73.100	68.318	1,001,100
2025-03-28	81.900	81.900	78.200	78.800	73.645	1,093,053
2025-03-27	82.500	83.400	81.800	81.800	76.448	817,378
2025-03-26	84.300	84.900	83.300	83.600	78.131	872,178
2025-03-25	87.800	88.000	83.100	83.700	78.224	2,818,160
2025-03-24	90.400	91.600	85.200	87.000	81.308	8,195,101
2025-03-21	82.600	90.200	81.900	89.300	83.458	6,481,652
2025-03-20	82.400	83.600	81.600	82.000	76.635	803,041
2025-03-19	82.400	82.400	81.000	81.900	76.542	813,169
2025-03-18	81.000	82.800	80.800	82.100	76.729	1,169,120
2025-03-17	80.400	80.800	79.500	79.500	74.299	229,080
2025-03-14	78.900	79.400	78.000	79.300	74.112	300,103
2025-03-13	80.900	81.900	78.900	79.100	73.925	691,104
2025-03-12	79.300	80.200	78.400	79.800	74.579	382,310
2025-03-11	77.000	79.000	75.500	79.000	73.832	527,010
2025-03-10	79.100	79.200	77.500	78.000	72.897	429,314
2025-03-07	79.800	80.600	78.700	78.700	73.551	648,050
2025-03-06	81.900	81.900	79.800	80.000	74.766	822,600
2025-03-05	82.400	82.400	80.800	81.300	75.981	528,045
2025-03-04	79.100	81.800	78.400	81.800	76.448	836,110
2025-03-03	81.400	82.400	80.400	80.500	75.233	855,000
2025-02-27	84.200	85.500	82.400	82.400	77.009	2,373,100
2025-02-26	81.900	87.900	81.600	84.100	78.598	5,164,260
2025-02-25	82.900	83.100	81.600	81.900	76.542	1,029,107
2025-02-24	82.400	84.700	82.100	83.400	77.944	1,699,215
2025-02-21	81.400	84.100	80.700	83.100	77.663	2,806,451
2025-02-20	81.700	82.800	80.700	81.000	75.701	1,285,315
2025-02-19	81.800	82.500	81.400	81.500	76.168	1,066,151
2025-02-18	81.000	82.700	80.900	81.600	76.262	2,499,057
2025-02-17	78.600	80.500	77.500	80.500	75.233	861,339
2025-02-14	79.600	79.600	77.700	77.900	72.804	856,395
2025-02-13	80.500	80.700	79.000	79.100	73.925	1,313,254
2025-02-12	81.000	85.000	80.100	80.100	74.860	5,956,065
2025-02-11	82.100	82.200	79.800	80.000	74.766	1,874,316
2025-02-10	81.000	82.500	77.700	82.200	76.822	5,456,225
2025-02-07	85.300	85.700	82.100	83.200	77.757	5,391,557
2025-02-06	77.700	85.300	77.700	85.300	79.719	4,901,050
2025-02-05	77.500	78.500	77.000	77.600	72.523	909,020

← NewerPage 7 of 21 · 1,220 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.