Vactronics technologies inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 94.000 | 95.300 | 92.100 | 94.600 | 83.407 | 284,042 |
| 2023-02-07 | 93.800 | 94.000 | 92.000 | 93.600 | 82.525 | 145,333 |
| 2023-02-06 | 95.200 | 96.100 | 92.200 | 92.600 | 81.643 | 367,440 |
| 2023-02-03 | 94.900 | 95.800 | 94.400 | 94.800 | 83.583 | 220,606 |
| 2023-02-02 | 96.000 | 96.200 | 92.000 | 93.300 | 82.261 | 689,420 |
| 2023-02-01 | 99.600 | 99.600 | 93.800 | 94.600 | 83.407 | 1,072,773 |
| 2023-01-31 | 98.400 | 99.400 | 98.300 | 98.700 | 87.022 | 121,720 |
| 2023-01-30 | 98.500 | 100.50 | 97.900 | 99.000 | 87.286 | 405,639 |
| 2023-01-17 | 98.000 | 99.200 | 97.800 | 98.000 | 86.404 | 230,005 |
| 2023-01-16 | 98.000 | 99.800 | 97.300 | 98.200 | 86.581 | 317,030 |
| 2023-01-13 | 100.50 | 101.50 | 96.800 | 96.800 | 85.346 | 369,830 |
| 2023-01-12 | 100.50 | 102.50 | 99.500 | 100.00 | 88.168 | 172,043 |
| 2023-01-11 | 102.00 | 104.00 | 99.600 | 100.00 | 88.168 | 372,065 |
| 2023-01-10 | 102.00 | 103.50 | 99.600 | 100.50 | 88.609 | 499,802 |
| 2023-01-09 | 95.400 | 103.50 | 93.800 | 101.00 | 89.050 | 1,082,261 |
| 2023-01-06 | 90.600 | 94.100 | 89.700 | 93.800 | 82.701 | 608,045 |
| 2023-01-05 | 91.700 | 91.700 | 89.600 | 91.200 | 80.409 | 256,191 |
| 2023-01-04 | 91.400 | 92.000 | 90.000 | 91.000 | 80.233 | 155,250 |
| 2023-01-03 | 92.100 | 92.100 | 88.900 | 90.700 | 79.968 | 345,080 |
| 2022-12-30 | 90.800 | 93.300 | 90.800 | 92.900 | 81.908 | 214,453 |
| 2022-12-29 | 90.700 | 91.600 | 90.000 | 91.600 | 80.762 | 69,406 |
| 2022-12-28 | 91.000 | 93.500 | 89.800 | 89.800 | 79.175 | 356,849 |
| 2022-12-27 | 90.900 | 92.200 | 90.700 | 91.700 | 80.850 | 154,855 |
| 2022-12-26 | 88.000 | 92.800 | 84.700 | 90.100 | 79.439 | 1,005,896 |
| 2022-12-23 | 95.000 | 95.000 | 88.000 | 89.200 | 78.646 | 1,144,189 |
| 2022-12-22 | 94.300 | 95.200 | 93.200 | 94.800 | 83.583 | 462,643 |
| 2022-12-21 | 97.000 | 99.900 | 92.000 | 94.000 | 82.878 | 609,003 |
| 2022-12-20 | 101.00 | 101.50 | 95.000 | 96.100 | 84.729 | 1,076,161 |
| 2022-12-19 | 102.00 | 103.50 | 99.000 | 102.50 | 90.372 | 233,785 |
| 2022-12-16 | 102.50 | 103.00 | 101.00 | 102.50 | 90.372 | 179,417 |
| 2022-12-15 | 104.50 | 104.50 | 102.50 | 103.50 | 91.254 | 157,299 |
| 2022-12-14 | 105.00 | 105.00 | 101.00 | 103.00 | 90.813 | 585,159 |
| 2022-12-13 | 106.00 | 108.00 | 103.50 | 104.00 | 91.695 | 352,462 |
| 2022-12-12 | 106.00 | 110.00 | 104.50 | 105.50 | 93.017 | 817,450 |
| 2022-12-09 | 102.00 | 104.50 | 102.00 | 103.50 | 91.254 | 311,314 |
| 2022-12-08 | 104.00 | 104.50 | 100.50 | 102.50 | 90.372 | 221,512 |
| 2022-12-07 | 102.00 | 104.50 | 101.50 | 102.00 | 89.931 | 241,247 |
| 2022-12-06 | 106.50 | 106.50 | 102.50 | 103.50 | 91.254 | 254,256 |
| 2022-12-05 | 104.00 | 106.00 | 102.50 | 105.00 | 92.576 | 419,584 |
| 2022-12-02 | 105.50 | 105.50 | 102.50 | 104.00 | 91.695 | 156,697 |
| 2022-12-01 | 105.50 | 108.00 | 102.50 | 104.00 | 91.695 | 448,646 |
| 2022-11-30 | 104.00 | 108.00 | 100.50 | 106.50 | 93.899 | 517,817 |
| 2022-11-29 | 102.50 | 102.50 | 98.500 | 101.50 | 89.490 | 637,230 |
| 2022-11-28 | 102.50 | 104.50 | 102.00 | 103.00 | 90.813 | 277,818 |
| 2022-11-25 | 107.00 | 107.00 | 102.50 | 103.50 | 91.254 | 290,478 |
| 2022-11-24 | 104.50 | 108.50 | 104.50 | 107.00 | 94.340 | 243,223 |
| 2022-11-23 | 106.00 | 108.00 | 104.50 | 105.00 | 92.576 | 61,651 |
| 2022-11-22 | 106.00 | 107.00 | 104.00 | 105.00 | 92.576 | 84,027 |
| 2022-11-21 | 105.50 | 107.00 | 103.00 | 106.00 | 93.458 | 136,757 |
| 2022-11-18 | 109.50 | 110.50 | 102.50 | 104.00 | 91.695 | 890,537 |
| 2022-11-17 | 113.00 | 114.50 | 108.50 | 109.50 | 96.544 | 567,392 |
| 2022-11-16 | 114.50 | 115.00 | 111.00 | 113.00 | 99.630 | 285,913 |
| 2022-11-15 | 113.00 | 115.50 | 112.00 | 113.00 | 99.630 | 276,281 |
| 2022-11-14 | 111.00 | 112.50 | 110.00 | 112.00 | 98.748 | 274,923 |
| 2022-11-11 | 109.50 | 113.00 | 109.00 | 110.50 | 97.425 | 346,560 |
| 2022-11-10 | 108.50 | 111.00 | 108.00 | 109.50 | 96.544 | 195,572 |
| 2022-11-09 | 109.50 | 110.50 | 108.50 | 109.50 | 96.544 | 164,617 |
| 2022-11-08 | 110.50 | 112.50 | 108.00 | 109.00 | 96.103 | 633,680 |
| 2022-11-07 | 108.50 | 110.50 | 105.00 | 109.50 | 96.544 | 396,004 |
| 2022-11-04 | 106.00 | 110.00 | 105.50 | 108.00 | 95.221 | 245,777 |
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.