Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	49.650	49.850	48.650	48.800	48.800	177,042
2025-10-22	50.000	50.400	49.650	49.650	49.650	206,314
2025-10-21	48.500	50.400	48.300	49.650	49.650	316,695
2025-10-20	48.600	49.850	48.550	48.750	48.750	195,200
2025-10-17	49.000	49.150	48.550	48.550	48.550	213,990
2025-10-16	49.850	50.400	48.600	49.000	49.000	359,024
2025-10-15	48.700	49.000	48.350	48.900	48.900	276,050
2025-10-14	49.550	50.700	48.450	48.450	48.450	535,033
2025-10-13	48.000	49.500	47.350	49.450	49.450	425,000
2025-10-09	51.800	51.900	50.400	50.500	50.500	439,818
2025-10-08	52.100	52.100	50.800	51.200	51.200	459,195
2025-10-07	52.500	52.900	51.700	52.100	52.100	293,005
2025-10-03	53.000	53.200	51.800	52.000	52.000	291,000
2025-10-02	52.800	53.500	52.200	52.500	52.500	259,010
2025-10-01	54.200	54.300	52.600	52.600	52.600	332,000
2025-09-30	52.300	54.600	52.000	53.400	53.400	623,050
2025-09-29	52.000	52.000	52.000	52.000	52.000	0
2025-09-26	54.300	54.300	51.700	52.000	52.000	859,959
2025-09-25	54.700	55.000	53.800	53.900	53.900	449,973
2025-09-24	54.900	55.800	54.300	54.500	54.500	427,098
2025-09-23	55.000	56.000	54.800	54.900	54.900	598,010
2025-09-22	57.000	57.100	54.800	55.200	55.200	924,050
2025-09-19	59.400	60.100	57.000	57.000	57.000	932,778
2025-09-18	58.600	60.800	57.800	58.700	58.700	2,152,130
2025-09-17	56.700	59.500	56.600	57.600	57.600	1,729,200
2025-09-16	54.000	57.400	54.000	56.800	56.800	1,594,880
2025-09-15	54.500	54.800	53.500	53.500	53.500	698,277
2025-09-12	55.300	56.000	54.500	54.500	54.500	593,010
2025-09-11	57.600	58.700	54.400	55.000	55.000	1,876,382
2025-09-10	57.700	58.600	57.600	57.900	57.900	637,322
2025-09-09	59.700	60.400	57.600	57.600	57.600	1,527,200
2025-09-08	60.800	61.100	59.000	59.700	59.700	1,275,126
2025-09-05	61.200	62.200	60.500	60.800	60.800	1,382,000
2025-09-04	63.000	63.500	60.000	61.200	61.200	3,573,517
2025-09-03	61.700	63.800	60.400	62.300	62.300	5,431,010
2025-09-02	61.000	65.500	60.500	61.100	61.100	17,296,386
2025-09-01	61.000	62.900	59.300	59.600	59.600	6,001,131
2025-08-29	61.600	61.600	59.400	59.900	59.900	1,747,123
2025-08-28	59.500	62.700	58.100	60.400	60.400	2,695,776
2025-08-27	58.100	59.700	58.000	59.100	59.100	826,104
2025-08-26	58.500	58.500	57.000	57.700	57.700	783,127
2025-08-25	59.600	60.300	58.500	58.800	58.800	922,540
2025-08-22	60.300	61.000	58.800	58.900	58.900	1,513,250
2025-08-21	58.800	62.000	58.800	60.600	60.600	3,950,643
2025-08-20	60.400	60.900	57.600	57.600	57.600	1,793,367
2025-08-19	61.700	63.500	58.900	60.400	60.400	3,400,450
2025-08-18	58.800	61.200	58.600	60.200	60.200	3,200,112
2025-08-15	58.000	62.300	58.000	59.100	59.100	5,698,752
2025-08-14	57.400	59.000	56.200	57.200	57.200	2,487,011
2025-08-13	54.400	57.800	54.200	55.900	55.900	1,851,525
2025-08-12	54.300	55.800	53.900	54.400	54.400	849,000
2025-08-11	54.600	54.800	53.600	54.300	54.300	803,000
2025-08-08	56.500	56.800	55.500	55.700	55.700	548,100
2025-08-07	57.400	57.500	55.900	56.300	56.300	680,110
2025-08-06	58.500	59.200	57.100	57.200	57.200	974,123
2025-08-05	59.300	59.500	57.600	58.200	58.200	1,928,500
2025-08-04	57.800	61.800	57.100	59.100	59.100	7,331,424
2025-08-01	53.900	59.500	53.400	57.800	57.800	5,038,425
2025-07-31	55.100	56.500	54.800	55.100	55.100	962,189
2025-07-30	55.900	56.400	54.600	54.800	54.800	803,018

← NewerPage 5 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.