Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	59.700	59.700	58.400	58.500	56.889	145,013
2024-01-26	58.200	60.000	58.100	58.700	57.083	169,350
2024-01-25	58.900	59.300	58.000	58.000	56.403	201,150
2024-01-24	58.700	58.800	58.100	58.400	56.792	83,124
2024-01-23	58.100	58.500	57.700	58.000	56.403	79,075
2024-01-22	58.000	58.600	57.800	58.100	56.500	95,450
2024-01-19	57.700	60.000	57.700	58.000	56.403	153,150
2024-01-18	58.200	58.300	57.400	57.500	55.916	165,207
2024-01-17	60.100	60.100	58.000	58.200	56.597	146,651
2024-01-16	58.600	61.100	58.400	60.200	58.542	218,525
2024-01-15	58.000	58.000	58.000	58.000	56.403	0
2024-01-12	57.600	58.400	57.600	58.000	56.403	129,549
2024-01-11	58.400	59.000	57.400	58.600	56.986	189,060
2024-01-10	59.800	59.800	58.700	58.800	57.181	91,358
2024-01-09	60.300	60.500	58.800	58.900	57.278	209,000
2024-01-08	60.900	61.200	60.200	60.300	58.639	125,840
2024-01-05	60.300	61.200	60.300	60.400	58.737	101,076
2024-01-04	61.900	62.300	60.100	60.300	58.639	283,424
2024-01-03	63.500	63.500	61.900	62.400	60.682	243,915
2024-01-02	63.100	65.100	63.000	63.500	61.751	243,000
2023-12-29	63.100	63.500	62.700	63.000	61.265	202,000
2023-12-28	63.100	63.200	62.400	63.100	61.362	206,100
2023-12-27	62.400	64.400	62.400	62.800	61.070	237,193
2023-12-26	63.200	63.200	62.300	62.400	60.682	193,000
2023-12-25	62.500	64.100	61.800	63.000	61.265	320,173
2023-12-22	62.700	63.900	62.000	62.000	60.293	519,722
2023-12-21	66.500	66.500	63.600	63.700	61.946	360,643
2023-12-20	65.600	66.900	65.000	65.500	63.696	343,000
2023-12-19	64.500	67.300	64.200	65.600	63.793	993,357
2023-12-18	62.500	68.000	61.000	66.800	64.960	2,023,691
2023-12-15	56.500	62.100	56.200	62.100	60.390	1,104,622
2023-12-14	57.200	57.300	56.100	56.500	54.944	365,323
2023-12-13	58.000	58.200	56.200	57.000	55.430	608,096
2023-12-12	58.300	58.800	57.900	58.100	56.500	315,000
2023-12-11	59.700	59.700	57.900	58.000	56.403	662,030
2023-12-08	59.500	60.300	59.000	59.500	57.861	688,950
2023-12-07	58.700	59.400	58.700	59.100	57.472	504,001
2023-12-06	59.600	60.000	58.000	58.600	56.986	1,464,000
2023-12-05	60.000	63.500	58.000	60.100	58.445	3,008,053
2023-12-04	66.000	67.400	66.000	67.100	65.252	448,954
2023-12-01	66.800	67.300	65.700	66.300	64.474	312,238
2023-11-30	66.500	67.100	65.800	66.800	64.960	277,541
2023-11-29	66.900	67.000	65.000	66.800	64.960	279,355
2023-11-28	66.700	67.000	65.800	66.400	64.571	258,958
2023-11-27	66.700	67.300	66.200	66.200	64.377	205,510
2023-11-24	66.400	67.300	65.800	66.700	64.863	307,225
2023-11-23	65.200	66.400	64.800	65.500	63.696	515,638
2023-11-22	64.600	65.400	63.200	65.200	63.404	429,220
2023-11-21	65.700	66.300	64.600	64.600	62.821	376,334
2023-11-20	65.800	67.200	65.600	66.000	64.182	205,019
2023-11-17	66.400	66.800	65.000	65.600	63.793	405,860
2023-11-16	66.600	67.400	66.400	67.000	65.155	164,892
2023-11-15	68.300	68.300	66.200	67.400	65.544	143,643
2023-11-14	69.000	69.700	66.000	67.800	65.933	281,352
2023-11-13	69.000	71.000	69.000	69.800	67.878	269,376
2023-11-10	68.800	69.600	68.500	68.600	66.711	207,102
2023-11-09	69.600	69.900	68.300	69.200	67.294	209,387
2023-11-08	67.600	71.100	67.600	69.800	67.878	383,890
2023-11-07	67.900	69.200	67.200	68.300	66.419	59,656
2023-11-06	67.000	69.200	66.600	67.900	66.030	225,687

← NewerPage 12 of 21 · 1,204 trading daysOlder →

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.