Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	46.600	47.600	46.600	46.800	46.800	286,152
2026-01-19	46.800	48.500	46.200	47.150	47.150	399,076
2026-01-16	48.850	48.850	47.000	47.100	47.100	938,007
2026-01-15	45.900	50.400	45.900	48.850	48.850	2,467,618
2026-01-14	44.700	46.150	44.700	45.900	45.900	315,114
2026-01-13	45.350	45.400	44.250	44.550	44.550	200,000
2026-01-12	45.900	46.050	45.150	45.250	45.250	132,039
2026-01-09	44.350	45.800	44.000	45.550	45.550	279,000
2026-01-08	45.700	45.800	44.100	44.150	44.150	203,007
2026-01-07	46.850	46.850	45.050	45.100	45.100	312,247
2026-01-06	48.000	48.500	46.400	46.550	46.550	389,002
2026-01-05	47.000	48.000	46.400	47.000	47.000	606,032
2026-01-02	45.250	46.900	45.250	45.550	45.550	181,001
2025-12-31	46.500	47.250	45.600	45.600	45.600	165,079
2025-12-30	47.400	47.400	46.200	46.500	46.500	112,105
2025-12-29	47.000	48.000	47.000	47.200	47.200	201,021
2025-12-26	47.100	47.350	46.300	46.900	46.900	102,006
2025-12-24	47.250	47.500	46.900	47.000	47.000	125,000
2025-12-23	47.150	47.550	46.650	46.700	46.700	86,002
2025-12-22	46.450	47.650	46.450	47.150	47.150	154,341
2025-12-19	46.500	46.650	46.100	46.300	46.300	36,103
2025-12-18	46.550	46.700	46.000	46.000	46.000	84,004
2025-12-17	47.450	48.200	46.400	46.600	46.600	232,327
2025-12-16	46.400	47.150	45.650	46.600	46.600	206,045
2025-12-15	46.050	46.750	45.400	46.400	46.400	82,000
2025-12-12	47.500	47.500	46.400	46.400	46.400	161,004
2025-12-11	46.100	47.300	46.100	46.950	46.950	237,022
2025-12-10	46.400	48.800	46.100	46.100	46.100	528,010
2025-12-09	47.200	47.200	45.850	46.300	46.300	147,105
2025-12-08	47.800	48.550	46.750	47.200	47.200	265,248
2025-12-05	46.200	47.250	45.850	46.750	46.750	241,003
2025-12-04	45.700	46.450	45.700	46.200	46.200	241,000
2025-12-03	45.500	46.500	44.500	45.350	45.350	250,008
2025-12-02	44.450	44.900	44.100	44.350	44.350	184,822
2025-12-01	45.350	45.350	43.900	44.000	44.000	162,001
2025-11-28	43.200	45.000	43.200	44.550	44.550	291,015
2025-11-27	43.950	44.000	43.000	43.200	43.200	135,140
2025-11-26	42.900	44.300	42.900	43.400	43.400	314,294
2025-11-25	41.350	43.650	41.250	42.900	42.900	682,020
2025-11-24	40.150	41.050	40.150	41.050	41.050	140,777
2025-11-21	40.500	41.650	40.000	40.100	40.100	281,660
2025-11-20	41.450	42.800	41.400	41.650	41.650	219,000
2025-11-19	42.000	42.150	40.900	40.950	40.950	258,003
2025-11-18	44.000	44.000	42.000	42.000	42.000	304,004
2025-11-17	44.300	44.500	43.550	43.550	43.550	121,204
2025-11-14	45.000	45.150	44.200	44.300	44.300	271,150
2025-11-13	46.600	46.900	45.000	45.200	45.200	328,601
2025-11-12	45.050	47.200	45.050	46.400	46.400	931,000
2025-11-11	44.700	45.000	44.200	44.400	44.400	224,002
2025-11-10	45.600	45.600	44.000	44.000	44.000	227,422
2025-11-07	46.150	46.150	44.250	44.600	44.600	301,001
2025-11-06	47.200	47.200	45.500	45.750	45.750	157,134
2025-11-05	46.150	46.500	44.700	45.550	45.550	236,001
2025-11-04	47.400	47.650	46.500	46.500	46.500	292,250
2025-11-03	48.200	48.350	47.450	47.450	47.450	237,016
2025-10-31	47.300	48.100	47.000	47.950	47.950	261,000
2025-10-30	47.800	47.950	47.000	47.100	47.100	381,104
2025-10-29	48.350	48.900	47.800	47.800	47.800	237,010
2025-10-28	49.350	49.750	48.100	48.200	48.200	274,076
2025-10-27	49.600	49.600	48.350	48.900	48.900	224,394

← NewerPage 4 of 21 · 1,203 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.