Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	87.900	87.900	85.700	86.100	74.424	24,989
2022-05-16	86.000	89.200	86.000	87.300	75.461	71,410
2022-05-13	85.800	86.100	84.800	86.100	74.424	52,224
2022-05-12	84.700	85.200	83.800	84.400	72.955	109,435
2022-05-11	85.100	85.500	84.800	84.800	73.300	48,722
2022-05-10	84.600	87.200	83.600	86.800	75.029	91,664
2022-05-09	87.300	87.700	84.700	85.200	73.646	133,990
2022-05-06	87.800	87.800	84.600	87.700	75.807	70,338
2022-05-05	89.300	89.300	85.700	87.000	75.202	42,679
2022-05-04	88.000	89.300	86.800	86.800	75.029	37,999
2022-05-03	87.500	87.900	86.500	87.900	75.980	7,914
2022-04-29	88.500	88.500	86.600	88.200	76.239	162,431
2022-04-28	86.700	89.300	86.300	88.000	76.066	47,183
2022-04-27	88.300	89.000	85.000	85.500	73.905	300,405
2022-04-26	90.900	91.800	88.000	88.300	76.326	174,862
2022-04-25	90.700	92.600	89.500	89.500	77.363	225,104
2022-04-22	94.400	95.200	92.300	92.900	80.302	118,981
2022-04-21	94.400	96.400	93.000	94.600	81.771	504,650
2022-04-20	93.000	93.700	91.000	93.700	80.993	409,801
2022-04-19	92.900	93.300	91.200	91.300	78.919	131,219
2022-04-18	90.200	92.600	90.000	92.100	79.610	232,153
2022-04-15	91.000	91.300	88.600	88.600	76.585	153,868
2022-04-14	92.000	93.400	91.200	91.200	78.832	55,666
2022-04-13	91.000	92.500	90.500	90.600	78.314	121,655
2022-04-12	91.900	92.000	89.400	89.500	77.363	212,101
2022-04-11	94.000	94.000	91.000	92.300	79.783	198,020
2022-04-08	92.800	94.000	90.800	93.200	80.561	235,401
2022-04-07	95.300	97.300	91.200	91.700	79.265	552,161
2022-04-06	92.300	95.700	90.700	94.600	81.771	723,636
2022-04-01	88.000	92.400	86.800	92.000	79.524	575,826
2022-03-31	87.900	90.500	86.700	87.700	75.807	152,133
2022-03-30	88.300	88.300	86.700	86.700	74.943	111,007
2022-03-29	87.500	88.000	86.600	87.000	75.202	52,042
2022-03-28	87.000	87.200	86.000	86.300	74.597	136,221
2022-03-25	88.500	88.900	86.900	87.500	75.634	134,819
2022-03-24	86.500	88.700	86.500	88.500	76.499	117,600
2022-03-23	88.200	89.000	83.800	87.000	75.202	313,866
2022-03-22	83.600	88.200	83.600	87.200	75.375	394,299
2022-03-21	84.100	84.200	82.000	83.300	72.004	51,284
2022-03-18	81.700	82.800	81.500	82.600	71.399	93,612
2022-03-17	79.500	83.000	79.000	82.700	71.485	186,299
2022-03-16	80.100	80.200	78.900	79.200	68.460	134,042
2022-03-15	80.500	80.800	79.000	79.600	68.805	240,610
2022-03-14	82.500	82.500	80.000	81.300	70.275	223,281
2022-03-11	82.800	83.200	81.500	81.500	70.448	105,614
2022-03-10	83.000	85.200	83.000	83.200	71.917	216,472
2022-03-09	80.100	84.000	80.100	82.300	71.139	161,775
2022-03-08	83.800	83.800	79.800	80.500	69.583	387,777
2022-03-07	86.500	86.500	83.700	83.800	72.436	300,712
2022-03-04	88.300	88.300	85.000	86.500	74.770	156,834
2022-03-03	87.300	89.000	87.300	87.900	75.980	128,493
2022-03-02	88.000	89.300	87.100	87.500	75.634	74,373
2022-03-01	87.000	89.700	87.000	89.000	76.931	134,061
2022-02-25	85.800	88.000	85.500	86.600	74.856	96,251
2022-02-24	89.300	89.300	84.100	85.200	73.646	293,643
2022-02-23	89.000	89.300	87.700	88.300	76.326	101,894
2022-02-22	89.500	89.800	87.600	88.200	76.239	161,086
2022-02-21	89.300	90.000	88.200	88.600	76.585	120,973
2022-02-18	90.400	90.900	89.600	90.200	77.968	191,291
2022-02-17	95.300	95.300	90.500	90.800	78.487	242,487

← NewerPage 19 of 21 · 1,205 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.