Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	67.300	67.300	66.400	66.900	65.058	95,451
2023-11-02	66.800	67.300	66.500	67.100	65.252	52,555
2023-11-01	67.400	67.400	66.700	67.300	65.447	66,458
2023-10-31	67.200	67.800	66.800	67.200	65.349	134,707
2023-10-30	68.000	68.300	67.300	68.000	66.127	32,674
2023-10-27	68.300	68.900	67.000	68.300	66.419	95,798
2023-10-26	70.000	70.000	67.000	68.000	66.127	196,691
2023-10-25	69.500	69.800	68.200	69.800	67.878	130,401
2023-10-24	69.300	69.300	67.700	67.800	65.933	12,374
2023-10-23	68.900	68.900	67.700	68.300	66.419	33,800
2023-10-20	68.300	69.300	67.700	68.200	66.322	114,075
2023-10-19	69.000	69.300	67.700	68.300	66.419	124,579
2023-10-18	68.900	69.300	68.000	68.200	66.322	81,675
2023-10-17	69.000	69.300	68.100	68.100	66.225	105,571
2023-10-16	69.500	70.500	68.300	68.300	66.419	195,337
2023-10-13	69.900	70.800	69.700	70.500	68.558	30,456
2023-10-12	70.200	71.100	69.500	70.700	68.753	70,655
2023-10-11	71.300	71.500	68.700	70.200	68.267	37,078
2023-10-06	71.400	71.700	70.500	70.500	68.558	55,311
2023-10-05	70.300	71.600	70.000	71.400	69.434	101,725
2023-10-04	69.700	70.300	69.000	69.400	67.489	62,965
2023-10-03	71.400	71.600	70.000	70.500	68.558	105,577
2023-10-02	70.000	73.100	69.700	70.800	68.850	200,307
2023-09-28	69.700	72.300	69.000	69.900	67.975	134,393
2023-09-27	71.300	71.300	67.700	69.300	67.391	114,189
2023-09-26	72.000	72.300	69.900	70.200	68.267	53,161
2023-09-25	66.000	75.700	65.800	72.200	70.212	324,672
2023-09-22	66.000	66.100	65.500	65.700	63.891	65,476
2023-09-21	66.600	66.600	65.000	65.300	63.502	101,524
2023-09-20	67.800	67.800	66.100	66.600	64.766	44,000
2023-09-19	67.000	67.000	66.300	67.000	65.155	21,628
2023-09-18	66.100	67.900	66.000	66.800	64.960	77,362
2023-09-15	68.000	68.400	66.000	68.200	66.322	119,674
2023-09-14	66.400	69.200	65.800	68.300	66.419	68,790
2023-09-13	67.300	67.500	66.900	67.300	65.447	22,301
2023-09-12	67.500	67.500	66.700	67.000	65.155	79,676
2023-09-11	68.300	68.900	67.100	67.500	65.641	48,151
2023-09-08	67.900	67.900	67.900	67.900	66.030	0
2023-09-07	67.800	68.000	67.000	67.900	66.030	38,155
2023-09-06	68.300	68.300	67.200	67.500	65.641	110,183
2023-09-05	69.300	69.300	67.700	68.000	66.127	28,055
2023-09-04	69.700	69.700	67.300	69.300	67.391	74,536
2023-09-01	71.000	71.200	69.100	69.100	67.197	142,595
2023-08-31	71.800	71.800	69.800	70.500	68.558	9,361
2023-08-30	70.500	72.100	70.200	70.800	68.850	91,662
2023-08-29	74.200	74.200	68.500	70.100	68.169	163,271
2023-08-28	74.000	74.900	73.700	74.200	65.421	187,658
2023-08-25	72.900	73.800	71.900	73.400	64.715	112,652
2023-08-24	70.700	74.300	70.700	72.800	64.186	118,578
2023-08-23	71.500	72.500	70.300	71.300	62.864	130,139
2023-08-22	73.800	74.200	70.600	71.000	62.599	182,554
2023-08-21	73.000	74.700	73.000	73.800	65.068	175,474
2023-08-18	71.200	74.600	71.200	73.000	64.363	258,016
2023-08-17	64.300	71.300	64.200	71.300	62.864	250,735
2023-08-16	63.600	64.200	62.800	63.700	56.163	74,520
2023-08-15	64.000	64.200	63.000	63.300	55.810	106,614
2023-08-14	64.300	65.200	63.700	63.700	56.163	95,917
2023-08-11	65.300	66.000	63.800	64.200	56.604	370,152
2023-08-10	66.700	67.000	65.700	65.800	58.014	145,152
2023-08-09	66.200	67.200	66.200	67.000	59.072	99,520

← NewerPage 13 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.