Vactronics technologies inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	60.500	63.500	59.800	59.900	59.900	1,345,359
2026-10-19	60.400	61.800	58.600	61.100	61.100	1,479,259
2026-10-16	60.800	63.800	60.700	63.200	63.200	2,046,588
2026-10-15	61.100	64.400	60.800	60.800	60.800	2,934,268
2026-10-14	64.000	64.600	61.700	62.500	62.500	3,506,085
2026-10-13	63.600	66.100	61.400	62.900	62.900	7,554,533
2026-10-12	57.100	63.600	56.000	63.600	63.600	2,886,504
2026-10-08	59.300	60.400	57.000	57.900	57.900	1,137,328
2026-10-07	59.000	61.000	59.000	59.900	59.900	934,535
2026-10-06	61.600	62.800	58.400	58.800	58.800	2,253,391
2026-10-05	58.900	63.200	57.900	60.200	60.200	2,889,399
2026-10-02	55.000	58.300	54.800	57.700	57.700	1,398,104
2026-10-01	56.900	58.200	55.100	55.600	55.600	959,015
2026-09-30	54.300	58.600	54.200	56.300	56.300	1,727,172
2026-09-29	53.300	55.000	53.300	54.200	54.200	717,020
2026-09-24	55.800	57.700	54.100	54.700	54.700	2,188,003
2026-09-23	52.300	57.800	52.300	55.200	55.200	3,912,249
2026-09-22	55.000	55.600	52.000	52.700	52.700	1,518,099
2026-09-21	53.500	56.100	52.000	54.000	54.000	2,595,645
2026-09-18	52.700	56.300	51.200	54.700	54.700	4,025,385
2026-09-17	47.500	51.200	47.000	51.200	51.200	1,725,001
2026-09-16	44.800	46.650	44.800	46.600	46.600	484,110
2026-09-15	45.950	45.950	44.200	44.200	44.200	241,190
2026-09-14	45.200	45.800	44.400	45.500	45.500	267,002
2026-09-11	45.600	45.900	44.550	45.200	45.200	360,006
2026-09-10	45.050	46.350	44.150	45.750	45.750	428,275
2026-09-09	44.850	45.500	44.250	45.200	45.200	297,001
2026-09-08	44.200	46.100	43.600	44.250	44.250	452,001
2026-09-07	46.500	46.600	44.100	44.200	44.200	349,001
2026-09-04	44.550	45.200	43.500	44.950	44.950	339,033
2026-09-03	48.000	49.550	44.000	44.000	44.000	1,124,000
2026-09-02	45.100	46.900	44.900	46.050	46.050	485,151
2026-09-01	44.100	46.800	43.900	45.600	45.600	507,300
2026-08-31	44.200	44.350	43.050	43.900	43.900	263,170
2026-08-28	45.300	45.700	44.300	44.550	44.550	531,080
2026-08-27	44.500	48.000	44.100	45.300	45.300	1,237,008
2026-08-26	43.350	44.750	43.350	44.150	44.150	258,001
2026-08-25	42.450	43.250	41.650	43.250	43.250	352,064
2026-08-24	44.500	44.850	42.900	43.000	43.000	237,189
2026-08-21	44.050	44.500	43.200	44.500	44.500	152,042
2026-08-20	43.200	44.050	43.200	43.700	43.700	157,386
2026-08-19	43.800	44.750	42.600	42.700	42.700	297,065
2026-08-18	43.800	44.200	42.500	43.750	43.750	365,000
2026-08-17	43.400	45.000	43.400	43.750	43.750	360,245
2026-08-14	43.950	43.950	42.850	43.400	43.400	241,000
2026-08-13	44.400	44.700	43.900	43.900	43.900	190,000
2026-08-12	43.600	44.550	43.050	44.300	44.300	314,065
2026-08-11	43.250	44.000	42.850	43.050	43.050	254,193
2026-08-10	43.250	44.500	43.200	44.100	44.100	188,150
2026-08-07	44.500	44.700	43.000	43.150	43.150	208,055
2026-08-06	45.600	45.600	44.000	44.050	44.050	348,381
2026-08-05	45.750	45.950	44.650	45.550	45.550	555,289
2026-08-04	43.800	45.200	43.500	44.800	44.800	391,001
2026-08-03	42.500	44.850	42.500	43.800	43.800	396,073
2026-07-31	41.100	43.200	41.100	43.200	43.200	433,093
2026-07-30	41.500	45.000	39.350	39.500	39.500	891,101
2026-07-29	41.850	42.300	38.800	42.300	42.300	1,371,137
2026-07-28	41.900	42.100	40.550	40.550	40.550	547,201
2026-07-27	42.050	43.900	42.050	43.250	43.250	492,121
2026-07-24	42.950	44.500	42.550	42.550	42.550	470,045

Page 1 of 2 · 64 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.