Vetnostrum Animal Health Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	37.150	37.500	37.100	37.250	35.610	53,000
2025-07-25	36.900	37.050	36.850	36.950	35.323	49,000
2025-07-24	37.250	37.250	36.750	36.850	35.228	98,000
2025-07-23	37.050	37.400	37.050	37.150	35.515	87,000
2025-07-22	37.750	37.750	37.000	37.000	35.371	122,515
2025-07-21	38.000	38.200	37.650	37.800	36.136	82,000
2025-07-18	38.000	38.250	37.950	38.000	36.327	71,050
2025-07-17	37.650	38.100	37.650	37.950	36.279	112,000
2025-07-16	37.850	38.350	37.550	37.600	35.945	137,050
2025-07-15	39.100	39.100	38.850	38.850	35.527	125,890
2025-07-14	39.100	39.350	38.800	38.850	35.527	89,025
2025-07-11	38.700	39.000	38.500	39.000	35.664	132,190
2025-07-10	38.350	39.200	38.350	38.750	35.436	242,010
2025-07-09	38.250	38.450	38.000	38.200	34.933	104,089
2025-07-08	37.900	38.100	37.550	38.100	34.841	84,025
2025-07-07	38.000	38.400	37.900	37.950	34.704	115,110
2025-07-04	38.000	38.300	37.950	38.000	34.750	106,000
2025-07-03	38.200	38.300	38.050	38.150	34.887	83,475
2025-07-02	38.000	38.900	38.000	38.450	35.161	125,294
2025-07-01	38.700	38.700	38.000	38.100	34.841	127,000
2025-06-30	38.750	38.750	38.000	38.400	35.116	119,010
2025-06-27	38.450	38.850	38.150	38.500	35.207	246,000
2025-06-26	37.700	38.500	37.700	38.450	35.161	259,003
2025-06-25	37.550	38.100	37.500	37.900	34.658	235,000
2025-06-24	37.150	37.400	36.950	37.350	34.156	158,000
2025-06-23	37.000	37.000	36.000	36.900	33.744	184,021
2025-06-20	37.550	37.550	36.200	37.000	33.835	214,000
2025-06-19	37.600	37.600	37.200	37.400	34.201	85,000
2025-06-18	38.150	38.150	37.650	37.700	34.476	70,007
2025-06-17	37.400	38.000	37.250	37.950	34.704	103,549
2025-06-16	37.750	37.750	37.100	37.400	34.201	317,050
2025-06-13	37.800	37.950	37.400	37.900	34.658	194,060
2025-06-12	37.750	38.150	37.650	37.900	34.658	99,000
2025-06-11	38.000	38.100	37.550	37.750	34.521	281,246
2025-06-10	38.700	38.700	37.750	38.600	35.299	517,128
2025-06-09	37.500	39.600	37.300	39.200	35.847	595,003
2025-06-06	37.700	38.000	37.300	37.300	34.110	190,000
2025-06-05	37.500	38.050	37.500	37.700	34.476	124,300
2025-06-04	37.150	37.950	37.150	37.650	34.430	190,100
2025-06-03	37.400	38.100	37.150	37.150	33.973	225,143
2025-06-02	37.700	37.850	37.000	37.400	34.201	373,000
2025-05-29	37.950	38.200	37.550	37.750	34.521	193,000
2025-05-28	38.950	39.000	37.450	37.950	34.704	479,040
2025-05-27	39.000	39.500	38.850	38.950	35.619	176,000
2025-05-26	39.100	39.250	39.000	39.050	35.710	176,079
2025-05-23	39.000	39.550	38.800	39.350	35.984	261,420
2025-05-22	39.800	39.800	39.200	39.200	35.847	250,079
2025-05-21	39.200	39.900	39.200	39.800	36.396	112,000
2025-05-20	39.500	39.800	39.350	39.500	36.122	181,100
2025-05-19	39.750	40.450	39.600	39.650	36.259	270,078
2025-05-16	40.550	40.550	39.700	40.000	36.579	307,200
2025-05-15	40.300	41.000	40.050	40.050	36.625	307,611
2025-05-14	39.900	40.650	39.300	40.650	37.173	476,000
2025-05-13	40.500	40.500	39.600	39.800	36.396	570,210
2025-05-12	40.750	41.800	39.650	40.500	37.036	980,184
2025-05-09	42.800	43.700	40.500	41.300	37.768	1,771,000
2025-05-08	38.400	42.000	38.400	42.000	38.408	1,877,709
2025-05-07	38.000	38.750	37.650	38.200	34.933	589,000
2025-05-06	38.000	38.800	37.950	38.000	34.750	429,017
2025-05-05	38.000	38.350	37.250	38.000	34.750	948,263

← NewerPage 6 of 15 · 869 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.