Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	67.600	67.700	66.300	66.500	58.632	167,536
2023-08-07	65.100	68.200	65.100	67.000	59.072	128,977
2023-08-04	65.200	66.800	64.800	65.800	58.014	264,898
2023-08-02	68.500	68.500	64.600	64.900	57.221	723,955
2023-08-01	70.000	70.700	67.700	68.800	60.659	389,853
2023-07-31	70.700	71.300	69.700	70.800	62.423	143,534
2023-07-28	70.700	71.000	69.300	69.900	61.629	281,673
2023-07-27	70.500	71.900	70.400	71.100	62.687	99,208
2023-07-26	72.500	72.500	71.200	71.400	62.952	148,422
2023-07-25	72.600	72.900	71.700	72.300	63.745	82,611
2023-07-24	72.000	73.600	71.700	72.600	64.010	90,555
2023-07-21	72.500	73.400	71.700	72.800	64.186	177,838
2023-07-20	72.200	73.400	71.700	73.000	64.363	149,373
2023-07-19	70.000	73.500	69.700	71.300	62.864	387,528
2023-07-18	71.000	71.700	67.900	69.300	61.100	836,396
2023-07-17	76.200	76.800	71.300	71.500	63.040	1,208,275
2023-07-14	79.700	79.700	75.500	76.200	67.184	750,840
2023-07-13	80.800	81.000	79.200	79.500	70.093	275,479
2023-07-12	81.300	81.300	80.000	80.600	71.063	97,014
2023-07-11	80.300	80.800	79.500	80.300	70.799	221,588
2023-07-10	81.300	81.300	79.500	80.000	70.534	257,571
2023-07-07	80.300	83.100	80.000	81.000	71.416	223,550
2023-07-06	81.300	81.300	79.500	79.900	70.446	437,390
2023-07-05	81.200	82.100	80.800	81.300	71.680	343,656
2023-07-04	82.300	82.600	81.500	81.800	72.121	284,611
2023-07-03	83.300	84.000	82.000	82.800	73.003	201,085
2023-06-30	84.500	84.500	82.700	83.100	73.267	208,041
2023-06-29	84.800	85.200	84.200	84.500	74.502	124,746
2023-06-28	85.300	85.900	84.600	84.900	74.854	115,928
2023-06-27	85.200	85.200	84.700	84.900	74.854	95,623
2023-06-26	85.600	85.700	84.000	84.900	74.854	127,114
2023-06-21	83.000	86.700	82.700	85.800	75.648	263,184
2023-06-20	84.200	84.200	82.400	82.600	72.827	141,739
2023-06-19	84.100	85.700	83.300	83.700	73.797	79,691
2023-06-16	82.800	85.300	81.600	84.600	74.590	201,458
2023-06-15	83.800	84.100	81.400	82.700	72.915	369,150
2023-06-14	85.000	85.300	83.800	84.600	74.590	233,381
2023-06-13	86.000	86.000	84.200	84.700	74.678	183,849
2023-06-12	89.300	89.300	84.200	85.000	74.943	466,035
2023-06-09	90.000	90.800	88.600	89.300	78.734	155,336
2023-06-08	90.800	90.800	88.200	88.900	78.381	260,729
2023-06-07	88.800	91.400	88.800	89.700	79.087	341,666
2023-06-06	89.000	90.900	87.400	88.500	78.029	440,080
2023-06-05	84.000	89.300	84.000	88.800	78.293	986,355
2023-06-02	81.500	84.800	81.500	83.800	73.885	694,616
2023-06-01	80.500	85.300	80.500	81.500	71.857	765,678
2023-05-31	86.600	86.600	80.100	81.700	72.033	2,153,479
2023-05-30	88.800	89.000	85.000	86.200	76.001	1,359,494
2023-05-29	91.300	92.300	88.700	89.700	79.087	836,776
2023-05-26	93.300	93.300	91.400	92.000	81.114	562,387
2023-05-25	92.700	93.300	92.400	93.300	82.261	345,784
2023-05-24	94.000	94.000	92.900	92.900	81.908	186,151
2023-05-23	93.200	93.900	93.000	93.200	82.172	187,557
2023-05-22	94.300	94.300	93.400	93.700	82.613	301,414
2023-05-19	94.800	96.000	93.700	94.000	82.878	101,445
2023-05-18	95.200	96.200	94.200	94.500	83.319	138,825
2023-05-17	95.000	96.200	94.400	95.300	84.024	186,228
2023-05-16	93.200	97.300	92.900	94.800	83.583	175,818
2023-05-15	95.100	95.200	92.700	93.700	82.613	535,438
2023-05-12	96.200	96.300	95.200	95.700	84.377	193,902

← NewerPage 14 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.