Ventec International Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 75.900 | 78.500 | 74.700 | 76.900 | 71.869 | 1,557,053 |
| 2025-02-03 | 78.000 | 79.700 | 73.800 | 74.300 | 69.439 | 1,984,150 |
| 2025-01-22 | 81.000 | 82.600 | 79.500 | 80.400 | 75.140 | 2,432,200 |
| 2025-01-21 | 82.400 | 82.700 | 80.000 | 80.000 | 74.766 | 2,179,203 |
| 2025-01-20 | 81.800 | 84.000 | 79.400 | 81.900 | 76.542 | 5,872,046 |
| 2025-01-17 | 77.900 | 83.400 | 76.700 | 81.200 | 75.888 | 7,419,162 |
| 2025-01-16 | 79.400 | 81.700 | 77.300 | 78.000 | 72.897 | 3,763,495 |
| 2025-01-15 | 79.900 | 80.300 | 78.000 | 78.000 | 72.897 | 2,314,220 |
| 2025-01-14 | 79.800 | 81.900 | 76.800 | 80.800 | 75.514 | 4,684,651 |
| 2025-01-13 | 80.000 | 82.000 | 76.600 | 79.700 | 74.486 | 4,065,301 |
| 2025-01-10 | 81.000 | 81.000 | 76.700 | 79.300 | 74.112 | 4,196,432 |
| 2025-01-09 | 78.900 | 83.600 | 77.600 | 80.700 | 75.420 | 16,410,567 |
| 2025-01-08 | 74.600 | 77.500 | 71.100 | 77.500 | 72.430 | 4,891,592 |
| 2025-01-07 | 66.600 | 70.500 | 66.600 | 70.500 | 65.888 | 472,000 |
| 2025-01-06 | 62.900 | 64.400 | 62.800 | 64.100 | 59.906 | 143,005 |
| 2025-01-03 | 64.100 | 64.500 | 62.800 | 62.900 | 58.785 | 123,000 |
| 2025-01-02 | 63.900 | 65.200 | 63.300 | 63.400 | 59.252 | 508,001 |
| 2024-12-31 | 61.800 | 63.000 | 61.600 | 62.500 | 58.411 | 178,002 |
| 2024-12-30 | 62.700 | 63.200 | 61.700 | 61.800 | 57.757 | 170,007 |
| 2024-12-27 | 63.600 | 64.000 | 61.900 | 62.700 | 58.598 | 319,060 |
| 2024-12-26 | 63.600 | 63.600 | 62.700 | 63.400 | 59.252 | 118,202 |
| 2024-12-25 | 63.200 | 63.800 | 62.500 | 62.500 | 58.411 | 230,000 |
| 2024-12-24 | 63.400 | 64.400 | 62.900 | 63.000 | 58.878 | 187,150 |
| 2024-12-23 | 63.700 | 64.100 | 63.200 | 63.400 | 59.252 | 158,003 |
| 2024-12-20 | 63.600 | 64.400 | 63.300 | 63.400 | 59.252 | 67,006 |
| 2024-12-19 | 64.300 | 64.300 | 63.700 | 63.700 | 59.533 | 81,003 |
| 2024-12-18 | 64.000 | 64.900 | 63.700 | 64.600 | 60.374 | 72,008 |
| 2024-12-17 | 64.000 | 64.700 | 63.700 | 64.100 | 59.906 | 94,003 |
| 2024-12-16 | 64.600 | 64.700 | 63.200 | 63.200 | 59.065 | 116,009 |
| 2024-12-13 | 66.000 | 66.200 | 64.300 | 64.400 | 60.187 | 228,009 |
| 2024-12-12 | 66.200 | 67.300 | 66.200 | 66.200 | 61.869 | 84,003 |
| 2024-12-11 | 67.200 | 67.300 | 66.100 | 66.100 | 61.776 | 225,009 |
| 2024-12-10 | 68.700 | 69.000 | 67.400 | 67.400 | 62.991 | 181,008 |
| 2024-12-09 | 67.700 | 68.800 | 67.200 | 68.700 | 64.205 | 197,250 |
| 2024-12-06 | 68.000 | 68.600 | 67.600 | 67.700 | 63.271 | 179,100 |
| 2024-12-05 | 68.800 | 69.000 | 67.300 | 68.000 | 63.551 | 285,009 |
| 2024-12-04 | 69.100 | 70.100 | 68.500 | 68.600 | 64.112 | 205,007 |
| 2024-12-03 | 70.300 | 70.300 | 69.000 | 69.000 | 64.486 | 103,163 |
| 2024-12-02 | 70.100 | 70.400 | 69.900 | 69.900 | 65.327 | 53,009 |
| 2024-11-29 | 69.200 | 70.000 | 69.100 | 69.800 | 65.234 | 43,339 |
| 2024-11-28 | 69.300 | 70.400 | 68.600 | 69.600 | 65.047 | 201,011 |
| 2024-11-27 | 70.300 | 70.500 | 69.400 | 69.400 | 64.860 | 130,007 |
| 2024-11-26 | 70.000 | 70.800 | 70.000 | 70.500 | 65.888 | 50,053 |
| 2024-11-25 | 70.700 | 71.000 | 70.400 | 70.400 | 65.794 | 74,037 |
| 2024-11-22 | 69.700 | 70.500 | 69.700 | 70.200 | 65.607 | 79,052 |
| 2024-11-21 | 69.300 | 70.300 | 69.300 | 69.500 | 64.953 | 85,081 |
| 2024-11-20 | 69.400 | 69.400 | 69.400 | 69.400 | 64.860 | 105,388 |
| 2024-11-19 | 70.000 | 70.800 | 69.800 | 69.800 | 65.234 | 84,171 |
| 2024-11-18 | 69.500 | 70.800 | 69.300 | 70.000 | 65.420 | 156,002 |
| 2024-11-15 | 70.400 | 70.400 | 69.200 | 70.200 | 65.607 | 169,032 |
| 2024-11-14 | 69.200 | 70.500 | 68.800 | 69.900 | 65.327 | 162,012 |
| 2024-11-13 | 69.900 | 70.000 | 69.000 | 69.200 | 64.673 | 242,040 |
| 2024-11-12 | 69.700 | 70.900 | 69.100 | 70.100 | 65.514 | 223,031 |
| 2024-11-11 | 70.700 | 71.200 | 69.300 | 70.500 | 65.888 | 128,018 |
| 2024-11-08 | 73.200 | 73.600 | 71.100 | 71.300 | 66.635 | 302,023 |
| 2024-11-07 | 71.600 | 73.700 | 71.600 | 73.700 | 68.878 | 305,999 |
| 2024-11-06 | 71.200 | 71.700 | 71.000 | 71.600 | 66.916 | 90,001 |
| 2024-11-05 | 71.300 | 71.400 | 70.400 | 70.900 | 66.262 | 142,000 |
| 2024-11-04 | 70.100 | 71.500 | 69.600 | 70.400 | 65.794 | 198,003 |
| 2024-11-01 | 69.600 | 70.800 | 69.300 | 70.800 | 66.168 | 155,200 |
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.