Vactronics technologies inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 108.00 | 110.50 | 104.00 | 109.50 | 96.544 | 246,095 |
| 2022-11-02 | 106.00 | 108.00 | 102.00 | 108.00 | 95.221 | 192,038 |
| 2022-11-01 | 114.50 | 114.50 | 106.00 | 107.50 | 94.780 | 286,499 |
| 2022-10-31 | 110.00 | 113.00 | 110.00 | 113.00 | 99.630 | 124,976 |
| 2022-10-28 | 109.00 | 111.00 | 105.50 | 108.50 | 95.662 | 197,545 |
| 2022-10-27 | 102.50 | 110.50 | 102.00 | 110.00 | 96.985 | 335,072 |
| 2022-10-26 | 103.50 | 104.50 | 98.500 | 100.50 | 88.609 | 415,122 |
| 2022-10-25 | 116.50 | 116.50 | 100.50 | 103.50 | 91.254 | 984,711 |
| 2022-10-24 | 118.00 | 120.50 | 113.50 | 114.00 | 100.51 | 290,938 |
| 2022-10-21 | 121.00 | 121.00 | 115.50 | 117.00 | 103.16 | 261,230 |
| 2022-10-20 | 123.00 | 123.00 | 117.00 | 120.00 | 105.80 | 167,294 |
| 2022-10-19 | 121.50 | 122.00 | 119.50 | 121.00 | 106.68 | 129,063 |
| 2022-10-18 | 120.00 | 123.50 | 118.00 | 121.50 | 107.12 | 181,441 |
| 2022-10-17 | 117.00 | 120.50 | 114.50 | 119.50 | 105.36 | 213,444 |
| 2022-10-14 | 113.50 | 120.50 | 113.50 | 119.50 | 105.36 | 297,263 |
| 2022-10-13 | 121.50 | 123.00 | 110.50 | 113.00 | 99.630 | 869,120 |
| 2022-10-12 | 128.00 | 128.00 | 118.00 | 121.00 | 106.68 | 555,959 |
| 2022-10-11 | 134.50 | 135.00 | 125.50 | 126.00 | 111.09 | 392,142 |
| 2022-10-07 | 136.50 | 136.50 | 133.00 | 135.50 | 119.47 | 82,017 |
| 2022-10-06 | 136.50 | 136.50 | 131.00 | 134.00 | 118.14 | 224,695 |
| 2022-10-05 | 130.50 | 137.50 | 130.50 | 134.00 | 118.14 | 335,473 |
| 2022-10-04 | 127.50 | 130.50 | 126.00 | 130.50 | 115.06 | 192,899 |
| 2022-10-03 | 124.00 | 126.50 | 122.00 | 125.50 | 110.65 | 275,320 |
| 2022-09-30 | 121.00 | 125.50 | 111.50 | 125.50 | 110.65 | 453,712 |
| 2022-09-29 | 127.00 | 131.50 | 110.50 | 123.50 | 108.89 | 2,179,662 |
| 2022-09-28 | 139.50 | 141.50 | 128.00 | 128.50 | 113.30 | 715,367 |
| 2022-09-27 | 138.00 | 139.50 | 134.50 | 138.00 | 121.67 | 160,145 |
| 2022-09-26 | 140.00 | 140.00 | 133.00 | 136.50 | 120.35 | 440,911 |
| 2022-09-23 | 138.50 | 142.50 | 136.50 | 139.00 | 122.55 | 255,472 |
| 2022-09-22 | 145.50 | 145.50 | 145.50 | 145.50 | 128.28 | 0 |
| 2022-09-21 | 145.50 | 145.50 | 145.50 | 145.50 | 128.28 | 0 |
| 2022-09-20 | 145.50 | 145.50 | 145.50 | 145.50 | 128.28 | 0 |
| 2022-09-19 | 145.50 | 145.50 | 145.50 | 145.50 | 128.28 | 0 |
| 2022-09-16 | 148.50 | 148.50 | 144.00 | 145.50 | 128.28 | 158,916 |
| 2022-09-15 | 147.00 | 151.00 | 145.50 | 147.00 | 129.61 | 828,792 |
| 2022-09-14 | 145.50 | 148.00 | 140.50 | 146.50 | 129.17 | 265,526 |
| 2022-09-13 | 147.00 | 150.00 | 146.00 | 146.50 | 129.17 | 414,719 |
| 2022-09-12 | 143.00 | 148.50 | 142.00 | 147.50 | 130.05 | 721,670 |
| 2022-09-08 | 139.50 | 142.50 | 139.50 | 142.00 | 125.20 | 339,980 |
| 2022-09-07 | 140.00 | 140.00 | 133.00 | 139.50 | 122.99 | 410,107 |
| 2022-09-06 | 145.50 | 146.50 | 136.00 | 139.00 | 122.55 | 1,114,609 |
| 2022-09-05 | 152.50 | 152.50 | 144.50 | 146.00 | 128.72 | 626,992 |
| 2022-09-02 | 153.50 | 154.50 | 151.50 | 152.50 | 134.46 | 444,793 |
| 2022-09-01 | 146.00 | 156.50 | 144.50 | 153.50 | 135.34 | 1,169,265 |
| 2022-08-31 | 147.50 | 150.50 | 144.00 | 149.50 | 129.23 | 587,477 |
| 2022-08-30 | 146.50 | 149.50 | 145.00 | 147.50 | 127.50 | 602,323 |
| 2022-08-29 | 147.00 | 147.00 | 142.50 | 146.00 | 126.20 | 418,368 |
| 2022-08-26 | 145.00 | 155.00 | 142.50 | 150.00 | 129.66 | 883,355 |
| 2022-08-25 | 142.50 | 144.50 | 140.50 | 143.50 | 124.04 | 301,718 |
| 2022-08-24 | 144.50 | 144.50 | 139.00 | 141.00 | 121.88 | 619,449 |
| 2022-08-23 | 140.50 | 142.50 | 138.50 | 142.50 | 123.18 | 933,140 |
| 2022-08-22 | 146.50 | 147.00 | 143.50 | 144.50 | 124.90 | 518,392 |
| 2022-08-19 | 150.50 | 152.50 | 143.50 | 148.00 | 127.93 | 1,253,236 |
| 2022-08-18 | 146.00 | 151.00 | 144.00 | 151.00 | 130.52 | 1,647,355 |
| 2022-08-17 | 140.50 | 145.50 | 140.00 | 145.50 | 125.77 | 945,004 |
| 2022-08-16 | 138.00 | 142.50 | 136.00 | 142.00 | 122.74 | 1,255,268 |
| 2022-08-15 | 138.00 | 141.00 | 135.00 | 137.50 | 118.85 | 951,597 |
| 2022-08-12 | 135.50 | 141.50 | 135.50 | 138.00 | 119.29 | 2,905,832 |
| 2022-08-11 | 138.00 | 150.00 | 128.50 | 133.00 | 114.96 | 1,834,101 |
| 2022-08-10 | 133.50 | 138.00 | 132.50 | 136.50 | 117.99 | 1,422,467 |
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.