Vactronics technologies inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 62.000 | 62.900 | 59.100 | 59.400 | 57.764 | 314,001 |
| 2024-08-01 | 63.000 | 63.800 | 62.700 | 63.100 | 61.362 | 110,150 |
| 2024-07-31 | 62.100 | 62.500 | 61.200 | 61.800 | 60.098 | 70,142 |
| 2024-07-30 | 61.100 | 62.600 | 60.700 | 62.600 | 60.876 | 102,100 |
| 2024-07-29 | 62.800 | 63.900 | 61.200 | 61.200 | 59.515 | 171,020 |
| 2024-07-26 | 62.500 | 63.000 | 60.600 | 62.500 | 60.779 | 99,000 |
| 2024-07-23 | 63.900 | 65.000 | 63.600 | 63.700 | 61.946 | 130,423 |
| 2024-07-22 | 66.600 | 66.600 | 62.800 | 63.000 | 61.265 | 667,050 |
| 2024-07-19 | 69.000 | 69.000 | 66.000 | 66.500 | 64.669 | 404,001 |
| 2024-07-18 | 69.900 | 69.900 | 65.700 | 68.000 | 66.127 | 629,006 |
| 2024-07-17 | 71.000 | 71.600 | 70.200 | 70.700 | 68.753 | 268,125 |
| 2024-07-16 | 71.400 | 73.500 | 70.600 | 70.800 | 68.850 | 325,002 |
| 2024-07-15 | 72.500 | 73.400 | 71.000 | 71.100 | 69.142 | 304,000 |
| 2024-07-12 | 74.300 | 74.900 | 72.300 | 72.500 | 70.503 | 398,102 |
| 2024-07-11 | 72.800 | 76.300 | 72.400 | 74.200 | 72.157 | 813,600 |
| 2024-07-10 | 73.500 | 73.500 | 72.000 | 72.400 | 70.406 | 217,014 |
| 2024-07-09 | 74.300 | 75.300 | 72.300 | 72.800 | 70.795 | 448,001 |
| 2024-07-08 | 75.000 | 75.800 | 73.500 | 73.500 | 71.476 | 517,113 |
| 2024-07-05 | 72.900 | 74.100 | 72.900 | 74.100 | 72.059 | 337,025 |
| 2024-07-04 | 73.400 | 73.900 | 72.200 | 72.900 | 70.892 | 236,000 |
| 2024-07-03 | 70.900 | 73.500 | 70.700 | 72.600 | 70.601 | 465,075 |
| 2024-07-02 | 71.000 | 72.000 | 70.600 | 70.600 | 68.656 | 244,075 |
| 2024-07-01 | 72.600 | 72.600 | 70.900 | 70.900 | 68.947 | 338,003 |
| 2024-06-28 | 72.900 | 74.200 | 72.500 | 72.600 | 70.601 | 407,000 |
| 2024-06-27 | 74.600 | 75.400 | 72.600 | 72.700 | 70.698 | 590,473 |
| 2024-06-26 | 70.500 | 76.500 | 70.500 | 74.500 | 72.448 | 1,582,738 |
| 2024-06-25 | 70.200 | 71.000 | 69.200 | 70.100 | 68.169 | 212,050 |
| 2024-06-24 | 70.600 | 71.700 | 70.100 | 70.100 | 68.169 | 363,150 |
| 2024-06-21 | 70.600 | 71.200 | 69.900 | 70.500 | 68.558 | 248,235 |
| 2024-06-20 | 70.000 | 71.300 | 69.900 | 70.600 | 68.656 | 223,015 |
| 2024-06-19 | 70.800 | 70.800 | 69.800 | 69.900 | 67.975 | 285,861 |
| 2024-06-18 | 72.900 | 72.900 | 70.600 | 70.700 | 68.753 | 177,275 |
| 2024-06-17 | 71.700 | 72.600 | 70.600 | 71.400 | 69.434 | 263,075 |
| 2024-06-14 | 70.500 | 72.000 | 69.800 | 70.900 | 68.947 | 435,175 |
| 2024-06-13 | 69.500 | 73.900 | 69.500 | 70.200 | 68.267 | 1,119,846 |
| 2024-06-12 | 67.200 | 68.200 | 67.200 | 67.900 | 66.030 | 85,000 |
| 2024-06-11 | 69.000 | 69.000 | 66.900 | 67.500 | 65.641 | 162,120 |
| 2024-06-07 | 66.900 | 69.500 | 66.900 | 69.000 | 67.100 | 195,075 |
| 2024-06-06 | 70.600 | 70.600 | 66.500 | 66.800 | 64.960 | 1,038,001 |
| 2024-06-05 | 72.800 | 72.800 | 70.700 | 71.400 | 69.434 | 118,001 |
| 2024-06-04 | 71.300 | 71.800 | 70.900 | 71.700 | 69.725 | 162,152 |
| 2024-06-03 | 71.200 | 72.100 | 70.500 | 71.200 | 69.239 | 88,002 |
| 2024-05-31 | 71.400 | 73.300 | 70.600 | 71.100 | 69.142 | 253,100 |
| 2024-05-30 | 71.000 | 75.000 | 71.000 | 71.400 | 69.434 | 338,200 |
| 2024-05-29 | 70.900 | 71.600 | 70.200 | 70.900 | 68.947 | 414,192 |
| 2024-05-28 | 72.000 | 73.200 | 70.000 | 72.200 | 70.212 | 418,000 |
| 2024-05-27 | 74.300 | 74.400 | 71.700 | 72.000 | 70.017 | 496,375 |
| 2024-05-24 | 75.600 | 75.600 | 74.100 | 74.100 | 72.059 | 261,560 |
| 2024-05-23 | 76.300 | 76.800 | 75.500 | 75.500 | 73.421 | 162,159 |
| 2024-05-22 | 76.000 | 77.700 | 76.000 | 76.800 | 74.685 | 108,210 |
| 2024-05-21 | 77.200 | 77.200 | 76.000 | 76.500 | 74.393 | 55,001 |
| 2024-05-20 | 78.000 | 78.000 | 75.900 | 76.500 | 74.393 | 136,000 |
| 2024-05-17 | 76.900 | 76.900 | 76.100 | 76.100 | 74.004 | 82,148 |
| 2024-05-16 | 77.000 | 78.500 | 76.700 | 77.200 | 75.074 | 123,150 |
| 2024-05-15 | 75.200 | 77.100 | 75.200 | 76.700 | 74.588 | 149,525 |
| 2024-05-14 | 75.600 | 75.900 | 74.900 | 75.100 | 73.032 | 264,000 |
| 2024-05-13 | 77.100 | 77.300 | 75.800 | 75.900 | 73.810 | 114,056 |
| 2024-05-10 | 77.000 | 78.500 | 75.700 | 76.300 | 74.199 | 130,051 |
| 2024-05-09 | 76.700 | 77.500 | 75.700 | 76.200 | 74.101 | 165,353 |
| 2024-05-08 | 77.100 | 77.800 | 76.400 | 76.700 | 74.588 | 238,265 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-24 | 0.3033 TWD |
| 2024-08-22 | 1.2000 TWD |
| 2023-08-29 | 1.8813 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.