Vactronics technologies inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 68.200 | 70.400 | 67.800 | 70.000 | 69.611 | 600,200 |
| 2024-10-30 | 72.500 | 72.600 | 69.500 | 70.100 | 69.710 | 837,427 |
| 2024-10-29 | 73.000 | 73.300 | 71.000 | 71.500 | 71.102 | 1,263,719 |
| 2024-10-28 | 79.000 | 79.100 | 72.300 | 73.000 | 72.594 | 2,932,432 |
| 2024-10-25 | 80.700 | 81.100 | 77.300 | 78.400 | 77.964 | 2,424,978 |
| 2024-10-24 | 83.900 | 84.900 | 78.500 | 80.700 | 80.251 | 3,943,385 |
| 2024-10-23 | 82.700 | 83.700 | 80.700 | 81.500 | 81.047 | 2,872,328 |
| 2024-10-22 | 83.500 | 88.000 | 81.200 | 82.100 | 81.643 | 14,690,474 |
| 2024-10-21 | 75.500 | 81.200 | 75.100 | 80.900 | 80.450 | 6,018,059 |
| 2024-10-18 | 76.700 | 78.000 | 75.000 | 75.800 | 75.378 | 3,477,125 |
| 2024-10-17 | 78.600 | 81.700 | 75.000 | 77.000 | 76.572 | 11,969,680 |
| 2024-10-16 | 71.500 | 78.300 | 71.000 | 78.200 | 77.765 | 9,495,509 |
| 2024-10-15 | 68.400 | 72.100 | 67.100 | 71.200 | 70.804 | 2,957,134 |
| 2024-10-14 | 69.500 | 70.000 | 66.300 | 68.000 | 67.622 | 1,312,057 |
| 2024-10-11 | 70.300 | 74.500 | 69.000 | 69.400 | 69.014 | 2,639,344 |
| 2024-10-09 | 71.900 | 76.000 | 70.000 | 70.000 | 69.611 | 6,018,410 |
| 2024-10-08 | 68.700 | 70.600 | 66.900 | 69.800 | 69.412 | 1,810,737 |
| 2024-10-07 | 67.000 | 71.100 | 67.000 | 68.400 | 68.019 | 2,664,199 |
| 2024-10-04 | 66.300 | 66.900 | 63.200 | 66.600 | 66.229 | 1,878,474 |
| 2024-10-01 | 66.700 | 67.000 | 64.700 | 66.300 | 65.931 | 3,907,259 |
| 2024-09-30 | 63.300 | 65.800 | 62.100 | 64.400 | 64.042 | 1,540,042 |
| 2024-09-27 | 61.000 | 63.800 | 60.300 | 62.900 | 62.550 | 1,494,036 |
| 2024-09-26 | 59.800 | 62.300 | 59.000 | 60.000 | 59.666 | 1,203,490 |
| 2024-09-25 | 59.000 | 60.000 | 58.100 | 58.600 | 58.274 | 412,032 |
| 2024-09-24 | 59.400 | 60.500 | 58.500 | 58.500 | 58.175 | 676,007 |
| 2024-09-23 | 62.300 | 63.200 | 59.600 | 59.700 | 59.368 | 1,133,190 |
| 2024-09-20 | 60.600 | 63.200 | 60.200 | 62.100 | 61.755 | 1,826,160 |
| 2024-09-19 | 61.600 | 62.000 | 60.300 | 60.400 | 60.064 | 899,467 |
| 2024-09-18 | 57.900 | 63.000 | 57.300 | 61.300 | 60.959 | 2,338,346 |
| 2024-09-16 | 59.800 | 60.000 | 57.800 | 57.900 | 57.578 | 720,300 |
| 2024-09-13 | 60.400 | 61.700 | 59.200 | 59.200 | 58.871 | 1,087,421 |
| 2024-09-12 | 60.000 | 61.800 | 57.700 | 61.000 | 60.661 | 2,153,879 |
| 2024-09-11 | 57.300 | 60.000 | 56.300 | 58.400 | 58.075 | 2,786,178 |
| 2024-09-10 | 56.700 | 58.700 | 54.800 | 55.500 | 55.191 | 1,159,000 |
| 2024-09-09 | 53.000 | 57.500 | 53.000 | 56.500 | 56.186 | 851,078 |
| 2024-09-06 | 57.000 | 59.000 | 54.500 | 54.500 | 54.197 | 1,833,083 |
| 2024-09-05 | 56.300 | 60.600 | 55.700 | 56.000 | 55.688 | 4,288,121 |
| 2024-09-04 | 51.500 | 56.000 | 49.700 | 55.100 | 54.793 | 1,086,442 |
| 2024-09-03 | 54.800 | 54.800 | 53.300 | 53.300 | 53.003 | 304,099 |
| 2024-09-02 | 55.200 | 56.000 | 54.300 | 54.900 | 54.595 | 192,351 |
| 2024-08-30 | 53.800 | 57.000 | 53.700 | 54.900 | 54.595 | 436,051 |
| 2024-08-29 | 53.000 | 54.200 | 52.800 | 54.000 | 53.700 | 235,001 |
| 2024-08-28 | 53.100 | 53.800 | 52.700 | 53.300 | 53.003 | 154,375 |
| 2024-08-27 | 54.000 | 54.000 | 52.600 | 53.300 | 53.003 | 255,292 |
| 2024-08-26 | 53.600 | 54.500 | 53.300 | 53.500 | 53.202 | 149,052 |
| 2024-08-23 | 53.300 | 53.500 | 52.500 | 53.500 | 53.202 | 181,004 |
| 2024-08-22 | 52.900 | 54.500 | 52.600 | 53.600 | 53.302 | 152,000 |
| 2024-08-21 | 54.800 | 55.400 | 53.600 | 54.300 | 52.805 | 376,043 |
| 2024-08-20 | 54.200 | 56.100 | 54.200 | 54.800 | 53.291 | 289,930 |
| 2024-08-19 | 54.400 | 55.000 | 54.000 | 54.200 | 52.707 | 186,444 |
| 2024-08-16 | 54.800 | 55.600 | 54.300 | 54.400 | 52.902 | 294,151 |
| 2024-08-15 | 54.500 | 55.500 | 54.400 | 54.500 | 52.999 | 155,024 |
| 2024-08-14 | 56.000 | 56.300 | 53.900 | 54.200 | 52.707 | 256,000 |
| 2024-08-13 | 55.100 | 55.900 | 54.300 | 55.700 | 54.166 | 144,000 |
| 2024-08-12 | 55.000 | 56.600 | 54.800 | 55.000 | 53.485 | 242,057 |
| 2024-08-09 | 54.300 | 54.700 | 53.700 | 54.300 | 52.805 | 200,052 |
| 2024-08-08 | 54.000 | 54.400 | 52.400 | 53.200 | 51.735 | 91,409 |
| 2024-08-07 | 51.500 | 54.500 | 50.400 | 54.400 | 52.902 | 231,001 |
| 2024-08-06 | 53.500 | 53.900 | 48.150 | 50.400 | 49.012 | 697,006 |
| 2024-08-05 | 57.900 | 57.900 | 53.500 | 53.500 | 52.027 | 564,000 |
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.