Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	97.800	98.000	95.300	95.900	84.553	573,787
2023-05-10	100.50	100.50	97.900	98.200	86.581	138,761
2023-05-09	98.000	100.50	98.000	99.400	87.639	122,686
2023-05-08	100.50	101.00	98.800	99.600	87.815	237,125
2023-05-05	100.00	101.00	99.500	100.00	88.168	118,864
2023-05-04	97.800	100.50	97.500	99.700	87.903	164,513
2023-05-03	99.700	100.00	97.800	98.800	87.110	289,925
2023-05-02	102.00	104.50	98.800	99.300	87.551	733,687
2023-04-28	96.000	101.50	96.000	100.50	88.609	748,524
2023-04-27	96.600	97.300	94.800	95.600	84.288	519,283
2023-04-26	98.800	98.800	96.200	97.000	85.523	282,265
2023-04-25	99.200	102.50	96.600	97.300	85.787	635,262
2023-04-24	100.00	101.50	98.900	99.000	87.286	611,615
2023-04-21	105.00	106.00	99.100	102.00	89.931	1,252,010
2023-04-20	108.00	113.00	104.50	104.50	92.135	2,012,478
2023-04-19	94.400	108.50	94.400	108.00	95.221	3,319,936
2023-04-18	94.300	94.300	93.300	94.100	82.966	296,015
2023-04-17	95.900	96.000	93.500	94.600	83.407	363,386
2023-04-14	97.100	97.100	94.800	94.800	83.583	329,545
2023-04-13	96.700	97.300	95.700	96.100	84.729	317,696
2023-04-12	98.800	98.800	96.000	97.000	85.523	546,503
2023-04-11	93.900	98.300	92.300	97.500	85.964	625,169
2023-04-10	92.900	94.400	92.900	93.700	82.613	309,115
2023-04-07	94.300	94.500	92.500	92.800	81.820	537,624
2023-04-06	96.000	96.000	93.100	93.400	82.349	873,750
2023-03-31	96.500	101.50	94.800	95.600	84.288	977,555
2023-03-30	96.000	96.400	95.300	95.600	84.288	307,847
2023-03-29	96.000	96.400	95.400	95.800	84.465	230,543
2023-03-28	94.700	96.700	94.600	96.400	84.994	409,945
2023-03-27	96.100	96.500	94.100	95.100	83.848	719,626
2023-03-24	98.100	98.500	95.400	97.200	85.699	573,927
2023-03-23	99.700	100.00	97.300	99.300	87.551	559,599
2023-03-22	98.800	101.50	98.800	100.50	88.609	139,831
2023-03-21	100.50	101.00	98.700	99.900	88.080	180,292
2023-03-20	100.50	101.00	98.500	100.50	88.609	162,043
2023-03-17	97.300	100.50	97.000	99.500	87.727	361,124
2023-03-16	99.100	99.500	93.700	94.700	83.495	1,271,091
2023-03-15	103.00	103.50	99.600	101.50	89.490	597,580
2023-03-14	106.00	106.00	99.700	100.50	88.609	810,774
2023-03-13	108.50	108.50	100.50	105.50	93.017	789,140
2023-03-10	107.50	114.00	107.50	109.00	96.103	744,279
2023-03-09	109.50	110.00	108.00	108.50	95.662	242,496
2023-03-08	110.00	110.50	107.00	108.50	95.662	399,643
2023-03-07	114.50	114.50	109.50	111.00	97.866	732,615
2023-03-06	116.00	117.50	112.50	113.50	100.07	973,873
2023-03-03	112.50	122.00	111.50	115.00	101.39	1,888,939
2023-03-02	112.00	112.50	110.00	110.50	97.425	546,593
2023-03-01	109.50	112.00	106.50	111.00	97.866	474,283
2023-02-24	109.50	112.50	106.50	108.50	95.662	686,228
2023-02-23	108.50	114.00	108.50	109.50	96.544	652,798
2023-02-22	114.00	114.00	106.50	108.50	95.662	976,643
2023-02-21	113.50	118.50	110.00	113.00	99.630	1,146,810
2023-02-20	105.50	117.50	105.50	114.00	100.51	3,125,240
2023-02-17	102.00	106.50	100.00	106.50	93.899	1,594,287
2023-02-16	94.900	104.00	94.000	103.00	90.813	1,302,558
2023-02-15	93.300	94.300	93.300	94.000	82.878	164,556
2023-02-14	94.700	94.700	92.800	93.400	82.349	208,810
2023-02-13	94.000	94.600	93.000	93.500	82.437	108,893
2023-02-10	94.400	94.500	92.300	93.800	82.701	413,425
2023-02-09	94.600	95.000	92.900	93.900	82.790	218,990

← NewerPage 15 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.