Vactronics technologies inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 68.200 | 68.600 | 66.600 | 67.500 | 67.124 | 1,298,003 |
| 2025-02-04 | 66.400 | 69.400 | 65.000 | 68.200 | 67.821 | 1,802,075 |
| 2025-02-03 | 68.100 | 69.400 | 64.900 | 66.300 | 65.931 | 1,581,600 |
| 2025-01-22 | 72.700 | 73.000 | 71.200 | 71.200 | 70.804 | 2,258,351 |
| 2025-01-21 | 73.900 | 74.500 | 71.600 | 73.000 | 72.594 | 3,239,110 |
| 2025-01-20 | 71.400 | 75.400 | 70.900 | 73.600 | 73.191 | 7,056,618 |
| 2025-01-17 | 73.700 | 74.400 | 70.700 | 71.200 | 70.804 | 4,931,250 |
| 2025-01-16 | 74.000 | 75.100 | 72.100 | 73.600 | 73.191 | 17,309,227 |
| 2025-01-15 | 69.500 | 74.900 | 69.500 | 73.100 | 72.693 | 16,577,003 |
| 2025-01-14 | 67.300 | 69.600 | 63.900 | 68.400 | 68.019 | 6,769,179 |
| 2025-01-13 | 67.200 | 67.700 | 64.100 | 67.300 | 66.926 | 3,636,521 |
| 2025-01-10 | 76.500 | 79.100 | 67.500 | 67.700 | 67.323 | 25,649,074 |
| 2025-01-09 | 68.600 | 74.800 | 68.400 | 74.800 | 74.384 | 9,535,296 |
| 2025-01-08 | 68.800 | 71.000 | 66.700 | 68.000 | 67.622 | 2,030,151 |
| 2025-01-07 | 71.700 | 72.800 | 68.100 | 68.200 | 67.821 | 4,565,633 |
| 2025-01-06 | 66.500 | 72.000 | 65.900 | 70.600 | 70.207 | 6,568,431 |
| 2025-01-03 | 67.500 | 68.800 | 65.000 | 65.500 | 65.136 | 1,447,130 |
| 2025-01-02 | 67.000 | 69.800 | 66.000 | 67.200 | 66.826 | 3,490,421 |
| 2024-12-31 | 65.300 | 68.800 | 64.300 | 67.000 | 66.627 | 8,067,873 |
| 2024-12-30 | 57.500 | 63.000 | 57.300 | 63.000 | 62.650 | 2,050,743 |
| 2024-12-27 | 58.800 | 59.400 | 57.000 | 57.300 | 56.981 | 753,146 |
| 2024-12-26 | 56.300 | 58.600 | 55.800 | 57.400 | 57.081 | 931,203 |
| 2024-12-25 | 54.700 | 56.600 | 54.500 | 55.700 | 55.390 | 456,251 |
| 2024-12-24 | 54.300 | 55.700 | 53.900 | 54.200 | 53.898 | 294,001 |
| 2024-12-23 | 54.000 | 55.300 | 53.500 | 54.100 | 53.799 | 130,100 |
| 2024-12-20 | 54.000 | 55.800 | 53.300 | 53.500 | 53.202 | 292,166 |
| 2024-12-19 | 53.900 | 54.500 | 53.200 | 54.000 | 53.700 | 209,218 |
| 2024-12-18 | 55.700 | 55.700 | 53.700 | 54.600 | 54.296 | 217,179 |
| 2024-12-17 | 54.000 | 55.200 | 54.000 | 54.500 | 54.197 | 135,191 |
| 2024-12-16 | 55.500 | 55.500 | 54.000 | 54.000 | 53.700 | 280,188 |
| 2024-12-13 | 57.100 | 57.100 | 55.100 | 55.500 | 55.191 | 270,102 |
| 2024-12-12 | 57.400 | 57.600 | 56.000 | 56.400 | 56.086 | 215,262 |
| 2024-12-11 | 58.100 | 58.100 | 56.000 | 56.400 | 56.086 | 378,000 |
| 2024-12-10 | 58.300 | 59.500 | 58.000 | 58.000 | 57.677 | 156,005 |
| 2024-12-09 | 59.700 | 59.700 | 58.500 | 58.800 | 58.473 | 225,250 |
| 2024-12-06 | 59.500 | 60.300 | 59.100 | 59.500 | 59.169 | 284,000 |
| 2024-12-05 | 60.700 | 61.500 | 59.500 | 59.600 | 59.268 | 437,001 |
| 2024-12-04 | 57.800 | 60.900 | 57.800 | 60.300 | 59.965 | 635,025 |
| 2024-12-03 | 58.600 | 58.800 | 57.600 | 57.700 | 57.379 | 232,061 |
| 2024-12-02 | 58.700 | 58.700 | 57.100 | 57.500 | 57.180 | 223,101 |
| 2024-11-29 | 57.100 | 58.100 | 56.600 | 57.700 | 57.379 | 247,037 |
| 2024-11-28 | 58.700 | 58.700 | 56.500 | 57.200 | 56.882 | 452,288 |
| 2024-11-27 | 60.600 | 60.600 | 58.100 | 58.400 | 58.075 | 567,013 |
| 2024-11-26 | 61.700 | 61.800 | 60.400 | 60.500 | 60.163 | 292,307 |
| 2024-11-25 | 61.900 | 63.900 | 61.700 | 61.700 | 61.357 | 616,021 |
| 2024-11-22 | 60.600 | 64.300 | 60.600 | 61.500 | 61.158 | 1,299,027 |
| 2024-11-21 | 60.400 | 61.000 | 59.300 | 60.100 | 59.766 | 455,000 |
| 2024-11-20 | 59.500 | 59.500 | 59.500 | 59.500 | 59.169 | 426,351 |
| 2024-11-19 | 60.400 | 60.900 | 59.800 | 60.200 | 59.865 | 378,000 |
| 2024-11-18 | 62.400 | 62.400 | 59.800 | 59.800 | 59.467 | 678,002 |
| 2024-11-15 | 63.500 | 64.500 | 62.000 | 62.000 | 61.655 | 555,047 |
| 2024-11-14 | 64.200 | 64.800 | 62.600 | 62.600 | 62.252 | 731,001 |
| 2024-11-13 | 63.800 | 65.400 | 63.100 | 63.900 | 63.544 | 875,672 |
| 2024-11-12 | 66.800 | 67.700 | 63.400 | 63.600 | 63.246 | 1,527,100 |
| 2024-11-11 | 70.000 | 70.000 | 68.000 | 68.000 | 67.622 | 854,000 |
| 2024-11-08 | 74.500 | 74.500 | 70.000 | 70.000 | 69.611 | 1,386,216 |
| 2024-11-07 | 75.400 | 75.900 | 73.100 | 73.100 | 72.693 | 1,651,700 |
| 2024-11-06 | 71.000 | 76.200 | 70.100 | 74.000 | 73.588 | 2,753,774 |
| 2024-11-05 | 69.800 | 72.800 | 69.800 | 69.800 | 69.412 | 836,603 |
| 2024-11-04 | 71.000 | 72.400 | 68.700 | 70.700 | 70.307 | 881,300 |
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.