Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	53.700	53.700	49.450	50.300	50.020	710,003
2025-05-02	52.100	55.600	52.100	53.100	52.805	1,529,030
2025-04-30	52.800	53.400	51.200	51.300	51.015	673,296
2025-04-29	51.700	52.400	51.000	52.000	51.711	447,006
2025-04-28	51.300	51.900	50.800	51.500	51.213	593,368
2025-04-25	52.800	54.500	50.700	50.800	50.517	3,540,001
2025-04-24	49.150	50.400	49.150	50.400	50.120	685,001
2025-04-23	45.600	46.500	45.200	45.850	45.595	380,002
2025-04-22	43.350	44.850	43.050	43.650	43.407	325,093
2025-04-21	46.700	46.950	43.850	44.200	43.954	589,003
2025-04-18	46.450	47.900	46.250	46.650	46.390	537,243
2025-04-17	45.550	47.050	45.100	46.400	46.142	344,318
2025-04-16	48.200	48.200	46.000	46.100	45.844	640,000
2025-04-15	45.700	48.500	45.700	48.200	47.932	1,006,151
2025-04-14	46.000	47.000	44.300	44.600	44.352	762,317
2025-04-11	44.000	44.000	40.500	43.650	43.407	865,036
2025-04-10	44.950	45.000	43.400	45.000	44.750	1,403,000
2025-04-09	41.000	42.450	40.950	40.950	40.722	934,062
2025-04-08	45.450	45.450	45.450	45.450	45.197	340,099
2025-04-07	50.500	50.500	50.500	50.500	50.219	55,021
2025-04-02	56.000	56.500	55.000	56.100	55.788	422,003
2025-04-01	55.600	56.500	55.100	56.200	55.887	375,003
2025-03-31	57.300	57.600	54.700	55.000	54.694	1,040,483
2025-03-28	61.200	61.200	57.900	59.000	58.672	1,063,002
2025-03-27	61.600	61.900	60.800	61.200	60.860	346,317
2025-03-26	62.300	63.000	62.000	62.600	62.252	296,010
2025-03-25	62.700	63.400	61.800	61.900	61.556	618,197
2025-03-24	65.900	65.900	62.100	62.300	61.953	1,667,014
2025-03-21	67.400	67.400	65.400	65.400	65.036	573,138
2025-03-20	67.300	67.700	66.600	66.600	66.229	402,050
2025-03-19	68.700	68.900	66.000	66.200	65.832	769,590
2025-03-18	67.500	69.300	66.600	67.800	67.423	989,047
2025-03-17	68.000	68.500	66.600	66.800	66.428	332,317
2025-03-14	67.900	67.900	65.600	66.600	66.229	574,036
2025-03-13	69.500	70.900	66.600	66.600	66.229	904,076
2025-03-12	69.300	70.400	68.700	68.700	68.318	965,475
2025-03-11	67.000	68.500	65.200	68.200	67.821	1,194,007
2025-03-10	67.400	71.500	66.400	69.900	69.511	2,004,331
2025-03-07	68.000	68.500	66.500	67.000	66.627	1,066,378
2025-03-06	70.800	71.500	67.600	68.500	68.119	1,148,619
2025-03-05	71.100	72.300	69.400	69.900	69.511	1,754,136
2025-03-04	68.600	70.100	65.900	69.600	69.213	2,488,025
2025-03-03	74.600	74.900	69.600	70.000	69.611	2,325,500
2025-02-27	77.200	78.200	74.800	75.000	74.583	1,837,200
2025-02-26	76.800	79.500	75.800	77.200	76.770	4,516,003
2025-02-25	77.400	78.500	75.000	75.500	75.080	2,177,291
2025-02-24	79.000	80.100	77.400	77.600	77.168	2,763,684
2025-02-21	80.100	80.100	77.100	79.600	79.157	4,015,810
2025-02-20	77.200	81.200	75.500	80.300	79.853	7,899,734
2025-02-19	77.000	77.700	75.800	76.100	75.677	2,536,000
2025-02-18	75.000	78.600	74.600	76.500	76.074	8,145,126
2025-02-17	74.600	74.900	72.800	73.900	73.489	1,676,098
2025-02-14	77.700	78.900	72.500	73.900	73.489	5,045,575
2025-02-13	78.200	79.100	76.300	77.100	76.671	5,075,431
2025-02-12	74.600	81.700	74.500	78.200	77.765	16,953,237
2025-02-11	74.800	75.400	73.100	74.300	73.887	3,452,057
2025-02-10	74.300	77.400	73.100	74.500	74.086	7,201,377
2025-02-07	75.200	76.200	73.000	73.500	73.091	9,722,093
2025-02-06	68.500	74.200	68.100	74.200	73.787	5,654,251
2025-02-05	68.200	68.600	66.600	67.500	67.124	1,298,003

← NewerPage 7 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.