Vetnostrum Animal Health Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	36.850	36.950	36.350	36.900	32.765	4,271
2023-11-01	36.650	37.000	36.500	36.800	32.676	22,828
2023-10-31	37.000	37.150	36.350	36.900	32.765	12,382
2023-10-30	37.000	37.000	36.600	37.000	32.854	6,013
2023-10-27	37.650	37.650	36.350	37.000	32.854	25,219
2023-10-26	36.400	37.850	36.300	37.700	33.475	13,012
2023-10-25	36.700	36.700	36.050	36.300	32.232	13,148
2023-10-24	36.000	36.700	35.850	36.500	32.410	25,456
2023-10-23	36.800	36.850	36.050	36.700	32.588	5,230
2023-10-20	37.100	37.200	36.800	37.200	33.032	32,206
2023-10-19	36.800	37.150	36.800	37.150	32.987	7,053
2023-10-18	36.450	36.950	36.350	36.800	32.676	13,098
2023-10-17	37.200	37.450	36.500	37.000	32.854	20,376
2023-10-16	36.750	37.300	36.700	36.900	32.765	22,563
2023-10-13	37.050	37.450	36.850	37.150	32.987	11,745
2023-10-12	37.150	37.300	36.500	37.150	32.987	48,379
2023-10-11	37.500	37.500	36.500	37.150	32.987	47,351
2023-10-06	37.100	37.800	37.100	37.650	33.431	4,516
2023-10-05	37.450	38.000	36.700	37.100	32.943	47,045
2023-10-04	38.000	38.000	36.850	37.400	33.209	30,439
2023-10-03	38.000	38.000	36.850	37.400	33.209	40,696
2023-10-02	38.350	39.550	36.350	37.450	33.253	131,710
2023-09-28	39.000	40.600	38.600	38.850	34.497	45,837
2023-09-27	39.400	39.400	39.050	39.200	34.807	18,460
2023-09-26	39.450	41.150	39.050	39.450	35.029	24,697
2023-09-25	39.500	39.650	39.200	39.450	35.029	31,037
2023-09-22	39.500	41.000	38.850	39.150	34.763	33,182
2023-09-21	39.550	39.650	38.950	39.450	35.029	32,997
2023-09-20	40.350	40.650	39.150	39.650	35.207	102,171
2023-09-19	40.600	40.950	40.050	40.300	35.784	67,585
2023-09-18	41.350	41.350	40.000	40.500	35.962	41,232
2023-09-15	39.850	40.650	39.800	40.600	36.051	39,910
2023-09-14	40.450	40.450	39.850	40.250	35.740	44,954
2023-09-13	40.300	40.650	40.150	40.450	35.917	121,773
2023-09-12	39.500	41.900	39.500	40.050	35.562	190,917
2023-09-11	39.100	39.450	38.600	38.850	34.497	138,988
2023-09-08	38.800	38.800	38.800	38.800	34.452	0
2023-09-07	39.850	40.350	38.050	38.800	34.452	188,526
2023-09-06	41.000	41.350	39.850	40.150	35.651	294,372
2023-09-05	40.350	41.650	40.350	41.150	36.539	404,123
2023-09-04	39.250	41.200	39.000	40.850	36.272	144,475
2023-09-01	38.600	42.900	38.000	40.000	35.518	356,992
2023-08-31	37.550	38.600	37.550	38.600	34.275	33,826
2023-08-30	38.850	38.850	37.600	38.000	33.742	43,662
2023-08-29	39.100	39.100	38.000	38.900	34.541	81,006
2023-08-28	36.650	40.450	36.650	38.700	34.363	363,234
2023-08-25	37.600	37.600	36.650	37.500	33.298	33,268
2023-08-24	37.450	37.600	36.700	37.600	33.387	28,315
2023-08-23	36.450	38.000	36.300	37.400	33.209	156,523
2023-08-22	35.800	36.450	35.800	36.450	32.366	29,849
2023-08-21	36.400	36.400	35.700	36.000	31.966	31,732
2023-08-18	36.300	36.400	35.600	36.400	32.321	21,225
2023-08-17	36.200	36.300	35.500	36.300	32.232	23,603
2023-08-16	36.200	36.200	35.500	36.200	32.144	31,003
2023-08-15	36.100	36.200	35.500	36.200	32.144	45,056
2023-08-14	35.500	36.300	35.200	36.100	32.055	73,224
2023-08-11	36.000	36.200	34.900	35.500	31.522	49,399
2023-08-10	36.000	36.100	34.900	36.000	31.966	125,305
2023-08-09	36.000	36.150	34.900	36.000	31.966	89,206
2023-08-08	36.000	36.000	34.900	36.000	31.966	7,016

← NewerPage 13 of 15 · 870 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	1.5100 TWD
2025-07-16	1.6868 TWD
2024-07-10	1.0400 TWD
2023-07-17	1.2100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.