Ventec International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	70.300	70.700	69.900	70.000	65.420	82,033
2024-10-29	71.000	71.200	69.600	70.900	66.262	131,000
2024-10-28	71.500	72.000	70.800	71.300	66.635	93,002
2024-10-25	71.600	71.600	70.600	71.500	66.822	53,021
2024-10-24	72.000	72.800	71.100	71.400	66.729	129,000
2024-10-23	70.600	72.100	70.600	71.800	67.103	228,041
2024-10-22	69.500	70.800	69.500	70.600	65.981	128,050
2024-10-21	69.300	70.300	69.100	69.900	65.327	117,001
2024-10-18	70.500	70.600	69.400	69.500	64.953	94,050
2024-10-17	70.000	71.000	70.000	70.500	65.888	64,000
2024-10-16	69.800	70.500	69.000	70.000	65.420	102,016
2024-10-15	69.500	70.300	69.500	69.800	65.234	127,060
2024-10-14	69.700	69.800	68.600	69.500	64.953	71,001
2024-10-11	69.900	69.900	68.400	69.000	64.486	185,238
2024-10-09	71.200	71.200	69.300	69.300	64.766	192,002
2024-10-08	71.600	71.600	70.300	71.300	66.635	105,064
2024-10-07	71.800	72.200	70.700	71.000	66.355	142,004
2024-10-04	69.800	71.300	69.200	71.100	66.448	187,006
2024-10-01	70.000	70.300	69.500	70.100	65.514	148,627
2024-09-30	70.800	70.900	69.900	70.000	65.420	130,050
2024-09-27	70.400	71.100	70.300	70.600	65.981	80,000
2024-09-26	71.100	71.200	70.100	70.200	65.607	78,102
2024-09-25	70.500	71.400	70.300	71.000	66.355	145,000
2024-09-24	71.200	71.400	70.300	70.300	65.701	62,002
2024-09-23	71.100	71.700	71.000	71.200	66.542	112,001
2024-09-20	71.500	71.700	71.000	71.000	66.355	107,097
2024-09-19	71.400	71.400	70.900	71.000	66.355	84,000
2024-09-18	71.200	71.300	70.400	70.600	65.981	85,002
2024-09-16	70.800	71.800	70.600	71.200	66.542	164,009
2024-09-13	69.300	70.500	69.300	69.900	65.327	90,001
2024-09-12	69.600	69.600	68.900	69.300	64.766	86,001
2024-09-11	68.600	68.700	67.300	68.000	63.551	188,105
2024-09-10	70.000	70.200	67.400	67.500	63.084	202,015
2024-09-09	69.500	70.100	68.800	70.100	65.514	346,101
2024-09-06	72.000	72.000	70.700	72.000	67.290	193,016
2024-09-05	73.000	73.700	71.100	71.500	66.822	211,067
2024-09-04	70.600	72.900	69.200	72.900	68.131	492,393
2024-09-03	72.900	75.200	72.900	73.700	68.878	514,001
2024-09-02	72.900	73.400	72.300	72.800	68.037	210,046
2024-08-30	71.300	72.800	71.300	72.400	67.663	243,020
2024-08-29	70.100	71.500	70.100	70.900	66.262	105,001
2024-08-28	71.300	71.300	70.200	70.800	66.168	110,000
2024-08-27	71.700	71.700	70.600	71.200	66.542	70,004
2024-08-26	71.500	72.100	71.100	71.700	67.009	143,050
2024-08-23	70.900	71.400	70.100	71.300	66.635	72,501
2024-08-22	70.200	70.900	70.100	70.900	66.262	91,031
2024-08-21	70.300	70.700	69.800	70.000	65.420	108,005
2024-08-20	71.600	71.600	70.100	70.300	65.701	136,000
2024-08-19	70.100	70.300	69.500	69.700	65.140	74,072
2024-08-16	70.500	70.900	69.800	69.900	65.327	124,001
2024-08-15	70.500	70.500	69.400	69.500	64.953	73,029
2024-08-14	70.500	70.500	69.100	69.600	65.047	179,070
2024-08-13	68.800	70.900	68.500	69.300	64.766	492,060
2024-08-12	66.500	67.600	66.500	66.600	62.243	134,000
2024-08-09	66.200	67.800	66.100	66.500	62.149	130,100
2024-08-08	65.700	66.400	65.100	65.400	61.121	91,002
2024-08-07	63.600	67.500	63.600	66.900	62.523	208,506
2024-08-06	66.000	66.000	61.000	63.600	59.439	324,469
2024-08-05	69.300	69.300	63.300	65.300	61.028	508,116
2024-08-02	72.500	72.500	70.100	70.100	65.514	183,000

← NewerPage 9 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.