Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	95.900	95.900	92.700	94.700	81.858	95,684
2022-02-15	95.900	96.000	91.100	93.800	81.080	297,526
2022-02-14	97.500	97.500	94.100	95.100	82.204	338,981
2022-02-11	92.000	97.000	91.700	95.700	82.722	410,870
2022-02-10	94.800	94.800	90.700	93.200	80.561	299,024
2022-02-09	87.000	93.700	86.700	92.500	79.956	333,869
2022-02-08	85.500	86.600	82.000	85.300	73.733	227,757
2022-02-07	87.000	87.000	84.500	85.000	73.473	224,869
2022-01-26	84.100	86.200	84.100	84.800	73.300	265,265
2022-01-25	86.000	86.000	83.300	85.700	74.078	239,463
2022-01-24	89.700	89.700	86.700	86.800	75.029	278,950
2022-01-21	92.800	93.100	89.700	90.300	78.054	222,784
2022-01-20	90.000	92.500	89.900	91.400	79.005	232,320
2022-01-19	92.200	93.000	89.000	89.300	77.190	420,303
2022-01-18	91.300	93.500	89.100	92.000	79.524	636,081
2022-01-17	80.500	91.000	80.000	90.600	78.314	780,169
2022-01-14	86.500	86.500	77.100	81.200	70.189	1,177,722
2022-01-13	88.100	88.200	85.300	86.600	74.856	789,306
2022-01-12	94.000	94.000	88.100	89.000	76.931	818,662
2022-01-11	91.600	96.400	90.800	93.000	80.388	414,332
2022-01-10	93.000	93.900	90.000	92.500	79.956	260,885
2022-01-07	95.800	96.100	90.800	92.300	79.783	725,533
2022-01-06	98.700	98.700	91.600	95.300	82.376	658,084
2022-01-05	102.00	102.00	97.800	98.400	85.056	808,024
2022-01-04	102.50	103.50	100.50	102.00	88.168	393,093
2022-01-03	106.50	106.50	101.50	102.50	88.600	508,404
2021-12-30	107.00	108.50	104.50	105.00	90.761	318,926
2021-12-29	109.50	109.50	104.50	106.50	92.058	614,872
2021-12-28	109.00	111.50	107.50	109.50	94.651	482,113
2021-12-27	110.50	112.00	106.50	108.00	93.354	295,929
2021-12-24	110.50	111.50	108.50	110.50	95.515	492,749
2021-12-23	108.50	112.00	107.50	109.50	94.651	534,497
2021-12-22	110.00	112.50	105.50	106.00	91.625	426,457
2021-12-21	104.00	109.00	103.00	108.00	93.354	920,422
2021-12-20	102.50	106.50	101.00	101.50	87.736	405,342
2021-12-17	101.00	104.00	100.00	101.50	87.736	329,838
2021-12-16	104.00	109.50	102.00	104.00	89.897	700,666
2021-12-15	101.00	105.00	97.900	103.50	89.464	467,466
2021-12-14	108.50	111.00	99.600	99.700	86.180	2,000,147
2021-12-13	116.50	116.50	109.00	110.00	95.083	619,802
2021-12-10	115.50	119.50	105.50	114.00	98.541	1,409,243
2021-12-09	119.50	126.00	111.00	116.50	100.70	4,405,794
2021-12-08	108.50	120.50	108.00	119.50	103.29	3,898,376
2021-12-07	101.00	108.00	100.00	107.50	92.922	2,770,967
2021-12-06	92.500	103.00	92.000	99.700	86.180	2,123,468
2021-12-03	92.300	95.900	92.000	94.000	81.253	1,114,277
2021-12-02	84.400	96.000	84.100	91.400	79.005	1,651,765
2021-12-01	84.000	84.500	82.000	84.000	72.609	213,314
2021-11-30	84.400	84.700	83.300	83.300	72.004	247,364
2021-11-29	84.100	85.000	80.100	84.000	72.609	452,153
2021-11-26	87.800	87.800	84.800	85.200	73.646	230,801
2021-11-25	86.500	88.900	86.500	87.600	75.721	775,496
2021-11-24	84.300	86.300	81.700	86.100	74.424	472,719
2021-11-23	86.100	86.900	83.100	84.000	72.609	385,317
2021-11-22	89.900	89.900	86.100	87.000	75.202	167,483
2021-11-19	91.900	91.900	87.000	87.600	75.721	299,892
2021-11-18	95.500	95.500	88.500	90.200	77.968	780,636
2021-11-17	92.400	98.000	91.000	94.400	81.598	691,591
2021-11-16	89.000	95.000	89.000	92.300	79.783	1,258,536
2021-11-15	82.700	91.000	81.800	88.900	76.844	962,933

← NewerPage 20 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.