Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	40.400	40.400	39.500	40.100	40.100	125,060
2026-04-27	40.950	40.950	39.200	39.950	39.950	272,906
2026-04-24	41.100	42.200	40.050	40.450	40.450	246,053
2026-04-23	45.150	45.400	40.650	41.450	41.450	606,545
2026-04-22	43.900	45.250	43.050	43.900	43.900	702,035
2026-04-21	44.050	44.900	43.600	43.900	43.900	225,163
2026-04-20	43.850	44.700	43.550	44.000	44.000	327,028
2026-04-17	43.450	44.500	43.450	43.500	43.500	328,013
2026-04-16	43.600	43.700	43.100	43.400	43.400	294,019
2026-04-15	43.550	43.750	42.500	43.050	43.050	393,075
2026-04-14	42.000	43.800	42.000	42.850	42.850	599,162
2026-04-13	39.000	42.750	39.000	42.400	42.400	1,016,103
2026-04-10	40.250	40.650	39.600	39.900	39.900	153,424
2026-04-09	41.200	41.200	39.950	40.150	40.150	135,098
2026-04-08	40.350	41.250	40.350	40.750	40.750	170,675
2026-04-07	40.150	41.050	39.850	40.200	40.200	107,135
2026-04-02	40.650	40.800	39.800	40.100	40.100	108,088
2026-04-01	40.500	40.600	40.000	40.050	40.050	100,016
2026-03-31	40.600	41.100	39.100	39.100	39.100	208,115
2026-03-30	39.550	40.700	39.550	40.550	40.550	108,308
2026-03-27	40.200	41.100	39.900	40.550	40.550	149,051
2026-03-26	41.700	41.950	41.100	41.100	41.100	115,098
2026-03-25	41.400	41.900	41.000	41.350	41.350	139,063
2026-03-24	42.200	42.200	41.000	41.050	41.050	135,154
2026-03-23	42.100	42.150	40.700	41.150	41.150	149,005
2026-03-20	42.600	43.350	42.000	42.100	42.100	224,023
2026-03-19	42.450	42.800	41.600	41.600	41.600	171,013
2026-03-18	43.750	43.750	42.050	42.500	42.500	259,005
2026-03-17	43.800	44.550	43.000	43.000	43.000	286,010
2026-03-16	42.650	45.000	42.650	43.700	43.700	697,482
2026-03-13	40.900	44.100	40.900	42.550	42.550	376,856
2026-03-12	42.050	43.000	42.000	42.250	42.250	234,531
2026-03-11	40.450	43.850	40.450	43.050	43.050	631,209
2026-03-10	39.200	40.350	39.200	39.900	39.900	159,462
2026-03-09	37.100	39.700	37.100	38.750	38.750	363,224
2026-03-06	40.650	41.900	40.650	41.150	41.150	115,011
2026-03-05	40.700	41.800	40.700	41.500	41.500	227,062
2026-03-04	42.050	42.050	40.000	40.050	40.050	346,005
2026-03-03	43.600	45.200	42.550	42.550	42.550	325,320
2026-03-02	43.200	44.950	42.650	44.100	44.100	376,165
2026-02-26	43.600	44.450	43.300	43.500	43.500	239,098
2026-02-25	44.500	44.500	43.300	43.600	43.600	261,110
2026-02-24	45.500	46.000	44.000	44.350	44.350	525,042
2026-02-23	44.700	46.500	44.100	45.400	45.400	390,021
2026-02-11	42.250	46.200	41.450	45.200	45.200	1,303,321
2026-02-10	42.200	43.800	42.200	42.950	42.950	134,004
2026-02-09	41.800	43.850	41.800	43.750	43.750	215,020
2026-02-06	42.300	42.300	40.800	41.550	41.550	218,008
2026-02-05	43.850	44.400	43.000	43.000	43.000	115,003
2026-02-04	42.550	43.900	42.500	43.900	43.900	180,003
2026-02-03	43.500	43.850	42.750	43.000	43.000	152,015
2026-02-02	44.600	44.600	43.000	43.000	43.000	307,091
2026-01-30	46.150	46.150	44.200	44.700	44.700	444,006
2026-01-29	48.000	49.150	45.800	46.150	46.150	1,265,023
2026-01-28	45.750	49.150	45.150	47.750	47.750	1,897,001
2026-01-27	47.700	47.700	45.650	45.750	45.750	403,002
2026-01-26	46.250	48.800	46.250	47.500	47.500	864,050
2026-01-23	47.400	47.400	46.050	46.200	46.200	155,005
2026-01-22	46.800	46.800	45.900	46.300	46.300	294,000
2026-01-21	46.250	46.750	45.750	45.850	45.850	343,003

← NewerPage 3 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.