Vactronics technologies inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 77.900 | 79.000 | 77.000 | 78.300 | 76.144 | 173,375 |
| 2024-05-06 | 79.000 | 79.500 | 77.300 | 77.900 | 75.755 | 334,000 |
| 2024-05-03 | 81.200 | 81.200 | 77.000 | 78.600 | 76.435 | 362,410 |
| 2024-05-02 | 80.600 | 81.000 | 79.200 | 80.100 | 77.894 | 188,502 |
| 2024-04-30 | 82.900 | 83.400 | 81.400 | 81.600 | 79.353 | 197,060 |
| 2024-04-29 | 83.200 | 83.800 | 80.600 | 82.100 | 79.839 | 457,333 |
| 2024-04-26 | 78.300 | 83.000 | 78.300 | 80.700 | 78.478 | 506,230 |
| 2024-04-25 | 76.800 | 79.500 | 76.700 | 77.900 | 75.755 | 239,177 |
| 2024-04-24 | 77.500 | 78.200 | 75.500 | 77.100 | 74.977 | 298,473 |
| 2024-04-23 | 74.500 | 76.100 | 74.500 | 75.000 | 72.934 | 143,500 |
| 2024-04-22 | 77.000 | 77.000 | 74.100 | 74.500 | 72.448 | 350,286 |
| 2024-04-19 | 78.000 | 79.800 | 74.400 | 76.100 | 74.004 | 750,465 |
| 2024-04-18 | 79.400 | 80.200 | 79.000 | 79.000 | 76.824 | 286,306 |
| 2024-04-17 | 80.000 | 82.100 | 79.800 | 80.600 | 78.380 | 352,002 |
| 2024-04-16 | 81.200 | 82.500 | 78.800 | 80.000 | 77.797 | 775,167 |
| 2024-04-15 | 81.300 | 83.200 | 81.100 | 82.600 | 80.325 | 507,001 |
| 2024-04-12 | 83.500 | 84.700 | 80.700 | 82.900 | 80.617 | 1,259,203 |
| 2024-04-11 | 86.400 | 87.600 | 84.000 | 84.300 | 81.978 | 1,451,012 |
| 2024-04-10 | 91.000 | 93.800 | 89.200 | 89.400 | 86.938 | 1,100,176 |
| 2024-04-09 | 89.000 | 92.600 | 87.300 | 91.700 | 89.175 | 2,061,221 |
| 2024-04-08 | 86.100 | 89.700 | 83.500 | 88.700 | 86.257 | 1,094,585 |
| 2024-04-03 | 85.000 | 87.700 | 83.700 | 86.100 | 83.729 | 988,353 |
| 2024-04-02 | 82.500 | 88.500 | 82.000 | 85.100 | 82.756 | 2,439,218 |
| 2024-04-01 | 78.400 | 84.000 | 76.800 | 83.900 | 81.589 | 3,116,063 |
| 2024-03-29 | 76.700 | 77.000 | 75.200 | 75.800 | 73.712 | 186,000 |
| 2024-03-28 | 78.400 | 78.400 | 76.000 | 76.000 | 73.907 | 349,011 |
| 2024-03-27 | 77.000 | 77.700 | 76.800 | 77.500 | 75.366 | 300,500 |
| 2024-03-26 | 80.700 | 80.700 | 77.000 | 77.200 | 75.074 | 951,973 |
| 2024-03-25 | 80.200 | 81.700 | 79.600 | 80.300 | 78.089 | 805,370 |
| 2024-03-22 | 80.000 | 81.000 | 79.100 | 79.600 | 77.408 | 456,100 |
| 2024-03-21 | 79.500 | 80.600 | 78.600 | 79.600 | 77.408 | 449,652 |
| 2024-03-20 | 79.500 | 81.100 | 78.000 | 79.200 | 77.019 | 850,050 |
| 2024-03-19 | 77.400 | 80.700 | 75.400 | 79.500 | 77.311 | 767,628 |
| 2024-03-18 | 76.100 | 77.800 | 76.000 | 77.400 | 75.268 | 358,285 |
| 2024-03-15 | 78.000 | 79.400 | 76.300 | 76.700 | 74.588 | 591,004 |
| 2024-03-14 | 81.900 | 81.900 | 77.100 | 78.000 | 75.852 | 1,291,301 |
| 2024-03-13 | 82.300 | 85.800 | 79.500 | 82.400 | 80.131 | 2,357,825 |
| 2024-03-12 | 75.200 | 82.700 | 74.400 | 82.700 | 80.422 | 2,534,228 |
| 2024-03-11 | 77.500 | 77.800 | 74.900 | 75.200 | 73.129 | 856,843 |
| 2024-03-08 | 73.200 | 79.000 | 73.200 | 77.000 | 74.879 | 2,552,337 |
| 2024-03-07 | 73.600 | 74.100 | 71.500 | 72.600 | 70.601 | 724,050 |
| 2024-03-06 | 76.700 | 76.700 | 73.200 | 73.600 | 71.573 | 1,075,006 |
| 2024-03-05 | 78.000 | 80.300 | 75.100 | 76.700 | 74.588 | 2,826,400 |
| 2024-03-04 | 70.000 | 76.700 | 70.000 | 76.700 | 74.588 | 1,925,956 |
| 2024-03-01 | 69.500 | 70.600 | 69.300 | 69.800 | 67.878 | 347,825 |
| 2024-02-29 | 69.000 | 70.800 | 69.000 | 69.500 | 67.586 | 262,424 |
| 2024-02-27 | 72.700 | 72.700 | 69.300 | 69.800 | 67.878 | 694,109 |
| 2024-02-26 | 69.800 | 73.600 | 69.100 | 73.000 | 70.990 | 894,675 |
| 2024-02-23 | 70.800 | 71.500 | 69.500 | 69.500 | 67.586 | 485,085 |
| 2024-02-22 | 71.300 | 71.500 | 70.000 | 70.200 | 68.267 | 448,286 |
| 2024-02-21 | 70.500 | 72.200 | 69.200 | 71.300 | 69.336 | 773,250 |
| 2024-02-20 | 71.800 | 72.300 | 68.100 | 70.500 | 68.558 | 1,508,200 |
| 2024-02-19 | 75.500 | 76.400 | 71.700 | 71.800 | 69.823 | 1,722,116 |
| 2024-02-16 | 74.100 | 75.500 | 73.600 | 75.500 | 73.421 | 1,041,255 |
| 2024-02-15 | 73.800 | 76.000 | 71.700 | 75.000 | 72.934 | 1,794,368 |
| 2024-02-05 | 73.900 | 76.300 | 71.000 | 75.000 | 72.934 | 1,916,942 |
| 2024-02-02 | 71.700 | 76.800 | 70.400 | 74.400 | 72.351 | 3,241,500 |
| 2024-02-01 | 64.000 | 70.400 | 63.100 | 70.400 | 68.461 | 2,102,337 |
| 2024-01-31 | 58.200 | 64.000 | 57.200 | 64.000 | 62.237 | 1,321,271 |
| 2024-01-30 | 58.500 | 58.900 | 58.200 | 58.200 | 56.597 | 97,103 |
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.