Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.200	45.950	43.800	44.000	44.000	409,001
2026-07-22	46.000	46.500	44.850	44.850	44.850	489,172
2026-07-21	44.850	45.350	44.300	44.900	44.900	501,010
2026-07-20	46.400	46.400	43.100	44.150	44.150	786,034
2026-07-17	49.950	49.950	46.100	46.400	46.400	997,500
2026-07-16	51.700	52.200	50.400	51.000	51.000	430,225
2026-07-15	53.000	53.000	51.600	51.700	51.700	649,399
2026-07-14	55.500	56.100	50.400	52.400	52.400	1,660,251
2026-07-13	58.100	62.100	55.300	55.900	55.900	1,389,122
2026-07-10	57.000	57.000	57.000	57.000	57.000	0
2026-07-09	59.700	60.000	56.700	57.000	57.000	943,710
2026-07-08	59.700	60.500	57.500	58.200	58.200	892,144
2026-07-07	63.300	65.600	59.000	59.300	59.300	1,693,226
2026-07-06	67.400	67.400	62.900	63.000	63.000	1,893,135
2026-07-03	65.300	71.700	64.700	66.400	66.400	3,060,520
2026-07-02	65.700	67.600	64.500	66.200	66.200	1,122,650
2026-07-01	68.900	69.800	65.600	65.800	65.800	2,011,773
2026-06-30	64.800	69.200	64.400	67.800	67.800	1,995,439
2026-06-29	65.200	66.200	62.800	64.400	64.400	2,342,090
2026-06-26	70.400	72.100	65.100	65.100	65.100	3,865,528
2026-06-25	71.700	74.900	69.700	70.900	70.900	5,551,418
2026-06-24	70.000	74.400	68.800	70.300	70.300	6,285,378
2026-06-23	69.000	71.000	67.300	70.900	70.900	5,524,386
2026-06-22	69.500	73.500	67.600	69.000	69.000	9,273,425
2026-06-18	68.100	71.100	66.000	69.000	69.000	17,988,473
2026-06-17	61.400	67.500	61.000	67.500	67.500	7,788,142
2026-06-16	60.000	63.200	58.300	61.400	61.400	6,816,479
2026-06-15	53.200	58.000	53.200	58.000	58.000	3,381,077
2026-06-12	57.200	57.300	52.500	52.800	52.800	2,031,465
2026-06-11	56.500	58.700	54.000	54.600	54.600	3,086,710
2026-06-10	61.000	65.100	59.800	59.800	59.800	7,987,468
2026-06-09	55.200	59.900	51.000	59.900	59.900	2,850,001
2026-06-08	52.200	55.900	52.200	54.500	54.500	1,450,714
2026-06-05	61.000	61.500	57.300	58.000	58.000	1,346,420
2026-06-04	60.100	63.900	60.100	63.600	63.600	2,087,029
2026-06-03	61.500	61.500	60.800	61.400	61.400	1,355,976
2026-06-02	61.200	61.800	58.800	59.100	59.100	930,149
2026-06-01	59.000	60.300	59.000	60.300	60.300	1,155,092
2026-05-29	58.000	58.000	56.600	57.900	57.900	766,577
2026-05-28	57.700	58.900	55.800	57.000	57.000	737,900
2026-05-27	60.500	60.500	57.300	57.300	57.300	876,504
2026-05-26	59.600	60.500	59.100	59.600	59.600	887,068
2026-05-25	60.500	60.500	59.000	59.500	59.500	2,099,746
2026-05-22	61.000	63.700	60.000	61.500	61.500	10,229,391
2026-05-21	57.300	61.700	55.100	61.700	61.700	10,723,785
2026-05-20	53.600	57.400	52.500	56.100	56.100	11,237,460
2026-05-19	46.500	52.200	46.250	52.200	52.200	6,051,210
2026-05-18	44.150	48.350	43.150	47.500	47.500	3,596,500
2026-05-15	44.550	46.550	43.500	44.000	44.000	3,973,484
2026-05-14	39.050	42.450	37.800	42.450	42.450	1,071,354
2026-05-13	40.500	40.500	38.400	38.600	38.600	289,195
2026-05-12	39.800	40.900	39.000	40.150	40.150	349,079
2026-05-11	38.700	39.700	38.400	39.500	39.500	203,004
2026-05-08	38.850	40.000	38.650	38.650	38.650	278,003
2026-05-07	39.050	39.500	37.750	38.850	38.850	171,058
2026-05-06	40.800	40.950	38.500	38.950	38.950	402,015
2026-05-05	40.000	40.400	39.500	40.150	40.150	283,010
2026-05-04	39.900	40.150	39.500	39.750	39.750	153,049
2026-04-30	38.800	40.250	38.800	39.100	39.100	240,043
2026-04-29	40.350	40.350	39.400	39.550	39.550	167,340

← NewerPage 2 of 5 · 244 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.