Ventec International Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 560.00 | 580.00 | 532.00 | 562.00 | 562.00 | 7,116,516 |
| 2026-10-16 | 599.00 | 599.00 | 537.00 | 591.00 | 591.00 | 1,336,714 |
| 2026-10-15 | 554.00 | 590.00 | 554.00 | 570.00 | 570.00 | 1,532,743 |
| 2026-10-14 | 551.00 | 592.00 | 551.00 | 592.00 | 592.00 | 1,694,291 |
| 2026-10-13 | 560.00 | 580.00 | 539.00 | 539.00 | 539.00 | 1,930,883 |
| 2026-10-12 | 551.00 | 605.00 | 545.00 | 598.00 | 598.00 | 2,060,931 |
| 2026-10-08 | 505.00 | 555.00 | 505.00 | 555.00 | 555.00 | 3,668,564 |
| 2026-10-07 | 505.00 | 505.00 | 497.50 | 505.00 | 505.00 | 2,795,483 |
| 2026-10-06 | 456.00 | 459.50 | 435.00 | 459.50 | 459.50 | 2,842,350 |
| 2026-10-05 | 444.00 | 457.50 | 435.00 | 451.00 | 451.00 | 13,145,443 |
| 2026-10-02 | 413.00 | 439.00 | 404.00 | 439.00 | 439.00 | 16,415,507 |
| 2026-10-01 | 376.50 | 405.50 | 369.50 | 405.50 | 405.50 | 18,165,844 |
| 2026-09-30 | 337.50 | 369.00 | 335.50 | 369.00 | 369.00 | 8,072,876 |
| 2026-09-29 | 330.50 | 335.50 | 321.00 | 335.50 | 335.50 | 8,031,908 |
| 2026-09-24 | 315.00 | 337.50 | 315.00 | 337.50 | 337.50 | 14,972,487 |
| 2026-09-23 | 302.00 | 310.00 | 298.00 | 307.00 | 307.00 | 3,201,200 |
| 2026-09-22 | 315.00 | 315.00 | 300.00 | 302.00 | 302.00 | 4,821,050 |
| 2026-09-21 | 306.50 | 316.00 | 304.00 | 310.00 | 310.00 | 4,742,770 |
| 2026-09-18 | 299.50 | 309.50 | 297.00 | 302.00 | 302.00 | 5,760,570 |
| 2026-09-17 | 306.00 | 315.00 | 285.50 | 293.50 | 293.50 | 9,915,230 |
| 2026-09-16 | 295.50 | 306.00 | 290.00 | 304.00 | 304.00 | 4,916,726 |
| 2026-09-15 | 294.50 | 303.50 | 289.50 | 291.00 | 291.00 | 4,125,096 |
| 2026-09-14 | 288.50 | 297.50 | 285.00 | 294.50 | 294.50 | 2,495,180 |
| 2026-09-11 | 291.50 | 303.00 | 291.00 | 292.00 | 292.00 | 3,577,532 |
| 2026-09-10 | 296.00 | 306.00 | 294.00 | 299.00 | 299.00 | 3,497,919 |
| 2026-09-09 | 299.50 | 314.00 | 293.50 | 299.50 | 299.50 | 8,838,582 |
| 2026-09-08 | 300.50 | 317.50 | 290.00 | 294.00 | 294.00 | 7,192,957 |
| 2026-09-07 | 293.00 | 309.50 | 287.00 | 299.50 | 299.50 | 14,166,365 |
| 2026-09-04 | 289.00 | 289.00 | 278.00 | 289.00 | 289.00 | 5,627,323 |
| 2026-09-03 | 274.00 | 276.00 | 261.50 | 263.00 | 263.00 | 1,799,278 |
| 2026-09-02 | 275.50 | 283.00 | 271.00 | 272.00 | 272.00 | 1,901,627 |
| 2026-09-01 | 276.50 | 282.50 | 274.00 | 278.50 | 278.50 | 2,101,545 |
| 2026-08-31 | 285.00 | 291.50 | 273.00 | 275.00 | 275.00 | 3,440,220 |
| 2026-08-28 | 283.50 | 294.50 | 282.00 | 289.50 | 289.50 | 3,916,852 |
| 2026-08-27 | 279.00 | 285.50 | 275.00 | 281.50 | 281.50 | 3,447,924 |
| 2026-08-26 | 272.00 | 281.50 | 270.00 | 276.50 | 276.50 | 3,142,088 |
| 2026-08-25 | 257.00 | 272.00 | 255.00 | 270.50 | 270.50 | 2,499,380 |
| 2026-08-24 | 267.00 | 271.00 | 258.00 | 259.00 | 259.00 | 2,787,446 |
| 2026-08-21 | 285.00 | 292.00 | 264.00 | 267.50 | 267.50 | 6,770,235 |
| 2026-08-20 | 289.00 | 292.00 | 280.00 | 287.50 | 287.50 | 5,094,899 |
| 2026-08-19 | 280.00 | 293.00 | 280.00 | 284.00 | 284.00 | 7,694,469 |
| 2026-08-18 | 283.00 | 295.00 | 277.50 | 288.00 | 288.00 | 8,186,510 |
| 2026-08-17 | 271.00 | 288.00 | 266.00 | 283.00 | 283.00 | 5,027,250 |
| 2026-08-14 | 264.50 | 284.50 | 258.50 | 270.00 | 270.00 | 6,159,878 |
| 2026-08-13 | 269.50 | 272.50 | 260.00 | 264.50 | 264.50 | 4,448,097 |
| 2026-08-12 | 252.50 | 270.00 | 252.00 | 268.00 | 268.00 | 5,259,603 |
| 2026-08-11 | 251.50 | 262.00 | 247.00 | 257.00 | 257.00 | 6,872,016 |
| 2026-08-10 | 251.50 | 251.50 | 243.00 | 251.50 | 251.50 | 6,184,514 |
| 2026-08-07 | 232.50 | 233.50 | 225.00 | 229.00 | 229.00 | 2,475,052 |
| 2026-08-06 | 220.50 | 233.00 | 216.00 | 232.50 | 232.50 | 3,147,746 |
| 2026-08-05 | 227.00 | 228.00 | 221.50 | 221.50 | 221.50 | 2,598,358 |
| 2026-08-04 | 211.00 | 221.00 | 210.50 | 218.50 | 218.50 | 1,999,570 |
| 2026-08-03 | 198.00 | 215.00 | 196.50 | 211.50 | 211.50 | 2,784,816 |
| 2026-07-31 | 195.00 | 199.00 | 191.00 | 198.00 | 198.00 | 2,127,401 |
| 2026-07-30 | 179.50 | 193.00 | 178.00 | 181.00 | 181.00 | 2,780,315 |
| 2026-07-29 | 204.00 | 204.00 | 180.00 | 185.50 | 185.50 | 3,153,310 |
| 2026-07-28 | 213.00 | 213.00 | 199.00 | 199.50 | 199.50 | 2,203,425 |
| 2026-07-27 | 225.50 | 228.00 | 217.00 | 221.00 | 221.00 | 1,715,816 |
| 2026-07-24 | 231.00 | 243.50 | 224.00 | 224.50 | 224.50 | 3,538,200 |
| 2026-07-23 | 237.00 | 239.00 | 225.00 | 231.00 | 231.00 | 2,891,100 |
Page 1 of 2 · 63 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.