Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	54.600	54.600	53.000	54.500	54.500	402,102
2025-07-28	54.100	54.600	53.200	54.300	54.300	258,859
2025-07-25	54.500	54.500	53.600	53.600	53.600	156,000
2025-07-24	54.900	54.900	53.300	54.200	54.200	346,322
2025-07-23	54.000	54.600	53.800	54.500	54.197	271,963
2025-07-22	55.600	58.400	53.400	53.400	53.103	2,600,160
2025-07-21	56.300	56.300	55.200	55.500	55.191	218,156
2025-07-18	57.100	57.100	55.400	56.000	55.688	418,020
2025-07-17	55.600	56.900	55.000	56.500	56.186	901,781
2025-07-16	54.700	56.800	54.700	55.000	54.694	711,052
2025-07-15	53.800	55.200	53.800	54.600	54.296	477,003
2025-07-14	54.000	54.400	53.400	53.700	53.401	299,002
2025-07-11	54.500	54.500	53.600	54.300	53.998	674,250
2025-07-10	55.500	58.500	55.000	55.000	54.694	3,345,083
2025-07-09	53.400	55.200	53.200	55.200	54.893	1,149,197
2025-07-08	52.900	53.600	52.400	53.100	52.805	614,103
2025-07-07	54.600	54.600	53.100	53.100	52.805	723,010
2025-07-04	57.100	57.300	54.300	54.600	54.296	1,609,122
2025-07-03	58.200	59.600	56.700	57.100	56.782	2,097,137
2025-07-02	60.000	60.000	57.400	58.000	57.677	2,796,650
2025-07-01	62.000	62.100	58.900	60.000	59.666	18,259,123
2025-06-30	54.500	59.600	54.500	59.600	59.268	9,675,514
2025-06-27	54.700	54.900	53.900	54.200	53.898	408,121
2025-06-26	54.000	54.800	53.800	54.000	53.700	414,003
2025-06-25	54.600	55.200	53.700	53.700	53.401	528,222
2025-06-24	53.000	54.600	52.900	53.900	53.600	786,072
2025-06-23	51.600	52.400	49.800	52.300	52.009	516,112
2025-06-20	53.500	54.400	51.600	52.700	52.407	733,039
2025-06-19	54.100	54.600	52.700	52.900	52.606	778,092
2025-06-18	52.800	56.400	52.800	54.000	53.700	2,731,346
2025-06-17	52.700	55.000	52.500	53.100	52.805	1,267,071
2025-06-16	51.600	53.000	50.200	52.100	51.810	625,011
2025-06-13	52.700	52.700	50.700	51.100	50.816	653,001
2025-06-12	52.600	55.100	52.000	52.600	52.307	1,042,002
2025-06-11	52.100	53.100	52.100	52.600	52.307	565,076
2025-06-10	52.300	53.900	51.700	51.700	51.412	491,000
2025-06-09	52.900	53.100	51.800	52.000	51.711	364,086
2025-06-06	54.200	54.600	52.400	52.400	52.108	596,001
2025-06-05	54.500	55.400	54.100	54.400	54.097	778,000
2025-06-04	57.500	58.000	54.800	55.000	54.694	6,254,003
2025-06-03	49.900	55.000	49.900	55.000	54.694	2,501,518
2025-06-02	51.200	51.200	49.500	50.000	49.722	441,005
2025-05-29	51.700	53.200	51.300	52.500	52.208	721,085
2025-05-28	53.100	53.100	50.600	51.300	51.015	458,015
2025-05-27	55.300	55.300	52.100	52.300	52.009	791,101
2025-05-26	56.000	56.400	54.400	54.400	54.097	1,153,002
2025-05-23	55.300	59.200	54.300	55.800	55.490	4,274,350
2025-05-22	55.000	56.900	54.200	55.000	54.694	2,439,071
2025-05-21	55.100	55.800	54.300	54.500	54.197	233,001
2025-05-20	55.400	56.900	54.600	54.900	54.595	412,318
2025-05-19	55.800	57.600	54.900	54.900	54.595	660,030
2025-05-16	55.600	56.700	55.400	55.900	55.589	499,280
2025-05-15	55.200	56.400	55.000	55.400	55.092	369,129
2025-05-14	56.000	56.700	55.300	55.600	55.291	747,000
2025-05-13	57.500	57.900	55.100	55.900	55.589	972,000
2025-05-12	52.100	56.500	52.100	55.600	55.291	1,654,000
2025-05-09	53.600	53.600	52.100	52.600	52.307	298,000
2025-05-08	52.700	53.200	52.100	52.800	52.506	320,000
2025-05-07	52.500	52.800	51.300	52.000	51.711	337,046
2025-05-06	50.000	51.900	50.000	51.700	51.412	234,072

← NewerPage 6 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.