Vactronics technologies inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 133.50 | 138.00 | 132.50 | 136.50 | 117.99 | 1,422,467 |
| 2022-08-09 | 129.00 | 135.50 | 129.00 | 133.00 | 114.96 | 1,277,459 |
| 2022-08-08 | 130.00 | 130.00 | 127.50 | 129.00 | 111.51 | 496,596 |
| 2022-08-05 | 125.50 | 130.00 | 123.50 | 129.00 | 111.51 | 341,856 |
| 2022-08-04 | 127.00 | 128.00 | 122.50 | 125.00 | 108.05 | 533,260 |
| 2022-08-03 | 125.50 | 128.50 | 125.00 | 127.00 | 109.78 | 395,888 |
| 2022-08-02 | 127.00 | 127.50 | 123.50 | 125.50 | 108.48 | 492,314 |
| 2022-08-01 | 131.00 | 132.50 | 128.00 | 129.00 | 111.51 | 307,717 |
| 2022-07-29 | 130.00 | 133.50 | 129.50 | 131.50 | 113.67 | 315,558 |
| 2022-07-28 | 131.00 | 135.50 | 128.00 | 128.50 | 111.07 | 780,118 |
| 2022-07-27 | 127.50 | 131.50 | 125.00 | 131.00 | 113.24 | 1,066,514 |
| 2022-07-26 | 123.00 | 129.50 | 121.50 | 127.50 | 110.21 | 1,132,362 |
| 2022-07-25 | 125.00 | 125.00 | 120.00 | 122.00 | 105.46 | 359,596 |
| 2022-07-22 | 119.50 | 125.00 | 119.50 | 123.50 | 106.75 | 771,270 |
| 2022-07-21 | 119.50 | 120.50 | 117.50 | 119.00 | 102.86 | 451,055 |
| 2022-07-20 | 117.00 | 120.50 | 116.50 | 118.50 | 102.43 | 464,323 |
| 2022-07-19 | 116.50 | 118.00 | 115.50 | 116.00 | 100.27 | 146,586 |
| 2022-07-18 | 115.00 | 120.00 | 115.00 | 116.50 | 100.70 | 387,421 |
| 2022-07-15 | 112.50 | 116.50 | 111.00 | 115.00 | 99.405 | 410,810 |
| 2022-07-14 | 110.50 | 116.00 | 110.50 | 112.00 | 96.812 | 400,943 |
| 2022-07-13 | 115.00 | 119.50 | 112.50 | 113.00 | 97.676 | 566,883 |
| 2022-07-12 | 116.50 | 117.00 | 110.50 | 114.00 | 98.541 | 978,347 |
| 2022-07-11 | 127.00 | 135.00 | 115.50 | 117.00 | 101.13 | 1,432,649 |
| 2022-07-08 | 128.00 | 133.50 | 122.50 | 125.50 | 108.48 | 1,057,177 |
| 2022-07-07 | 117.00 | 130.00 | 116.00 | 129.00 | 111.51 | 3,982,429 |
| 2022-07-06 | 116.00 | 117.50 | 112.50 | 113.50 | 98.108 | 543,526 |
| 2022-07-05 | 115.00 | 115.00 | 109.50 | 114.50 | 98.973 | 569,097 |
| 2022-07-04 | 111.00 | 114.50 | 108.00 | 113.00 | 97.676 | 722,267 |
| 2022-07-01 | 114.00 | 117.00 | 104.50 | 105.50 | 91.193 | 779,375 |
| 2022-06-30 | 120.50 | 121.50 | 112.00 | 113.50 | 98.108 | 1,258,921 |
| 2022-06-29 | 112.00 | 121.50 | 111.00 | 117.50 | 101.57 | 1,972,792 |
| 2022-06-28 | 114.50 | 119.00 | 112.00 | 113.00 | 97.676 | 866,768 |
| 2022-06-27 | 107.50 | 115.50 | 107.50 | 114.00 | 98.541 | 1,359,860 |
| 2022-06-24 | 105.00 | 108.50 | 103.00 | 106.50 | 92.058 | 572,171 |
| 2022-06-23 | 104.50 | 105.00 | 101.50 | 103.00 | 89.032 | 282,384 |
| 2022-06-22 | 105.00 | 107.50 | 102.00 | 102.50 | 88.600 | 651,215 |
| 2022-06-21 | 102.50 | 105.50 | 102.50 | 105.00 | 90.761 | 491,452 |
| 2022-06-20 | 107.50 | 108.50 | 100.00 | 102.00 | 88.168 | 973,479 |
| 2022-06-17 | 106.50 | 110.50 | 102.50 | 105.50 | 91.193 | 1,137,449 |
| 2022-06-16 | 114.00 | 117.00 | 106.00 | 109.00 | 94.219 | 1,725,465 |
| 2022-06-15 | 108.00 | 115.50 | 108.00 | 112.50 | 97.244 | 1,709,223 |
| 2022-06-14 | 109.00 | 110.00 | 103.50 | 106.50 | 92.058 | 762,747 |
| 2022-06-13 | 96.100 | 110.50 | 95.000 | 109.00 | 94.219 | 2,885,136 |
| 2022-06-10 | 94.000 | 94.300 | 93.200 | 93.800 | 81.080 | 183,573 |
| 2022-06-09 | 93.500 | 94.300 | 92.800 | 94.300 | 81.512 | 234,542 |
| 2022-06-08 | 93.300 | 93.600 | 92.800 | 93.300 | 80.648 | 169,368 |
| 2022-06-07 | 93.200 | 93.300 | 92.700 | 93.200 | 80.561 | 144,320 |
| 2022-06-06 | 93.000 | 93.600 | 92.600 | 93.000 | 80.388 | 161,135 |
| 2022-06-02 | 92.300 | 92.300 | 91.600 | 92.200 | 79.697 | 104,915 |
| 2022-06-01 | 90.500 | 91.400 | 90.500 | 91.400 | 79.005 | 105,115 |
| 2022-05-31 | 90.500 | 90.700 | 88.800 | 90.200 | 77.968 | 103,611 |
| 2022-05-30 | 88.300 | 92.200 | 87.700 | 90.700 | 78.400 | 427,757 |
| 2022-05-27 | 87.000 | 87.000 | 85.400 | 86.300 | 74.597 | 227,191 |
| 2022-05-26 | 88.000 | 88.000 | 86.000 | 86.000 | 74.338 | 105,626 |
| 2022-05-25 | 87.900 | 88.200 | 86.000 | 88.000 | 76.066 | 65,166 |
| 2022-05-24 | 87.900 | 87.900 | 85.500 | 87.800 | 75.894 | 38,545 |
| 2022-05-23 | 87.000 | 87.600 | 86.400 | 87.300 | 75.461 | 192,239 |
| 2022-05-20 | 86.000 | 86.900 | 84.900 | 85.500 | 73.905 | 147,221 |
| 2022-05-19 | 85.500 | 85.600 | 84.000 | 85.200 | 73.646 | 82,327 |
| 2022-05-18 | 88.000 | 88.700 | 85.800 | 86.800 | 75.029 | 36,520 |
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.