Vetnostrum Animal Health Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	38.000	38.350	37.250	38.000	34.750	948,263
2025-05-02	38.800	38.850	37.450	38.000	34.750	1,063,000
2025-04-30	38.000	39.800	37.750	38.800	35.482	1,344,078
2025-04-29	38.300	38.900	37.000	37.900	34.658	1,386,248
2025-04-28	35.000	39.200	35.000	38.900	35.573	2,877,416
2025-04-25	46.150	46.900	44.000	44.500	40.694	419,762
2025-04-24	45.500	46.900	44.800	45.700	41.791	178,401
2025-04-23	43.900	47.600	43.900	45.500	41.608	385,136
2025-04-22	43.000	44.250	42.900	43.950	40.191	219,356
2025-04-21	43.000	43.150	42.650	42.900	39.231	365,595
2025-04-18	42.850	43.150	42.700	43.100	39.414	117,982
2025-04-17	44.150	44.600	42.700	43.500	39.780	226,430
2025-04-16	44.150	44.750	44.000	44.700	40.877	94,481
2025-04-15	45.000	45.100	43.950	44.800	40.968	237,267
2025-04-14	46.550	47.000	44.500	44.900	41.060	170,793
2025-04-11	44.850	45.600	44.550	45.150	41.288	224,031
2025-04-10	41.750	47.350	41.750	47.250	43.209	520,953
2025-04-09	43.900	45.650	41.000	41.000	37.493	357,614
2025-04-08	42.150	44.200	42.100	44.150	40.374	229,248
2025-04-07	45.150	47.400	39.000	42.250	38.636	566,855
2025-04-02	49.550	49.600	47.850	48.650	44.489	201,300
2025-04-01	48.650	50.600	47.700	49.250	45.038	317,514
2025-03-31	50.000	50.000	44.850	47.750	43.666	553,661
2025-03-28	49.850	51.100	48.850	50.000	45.724	1,017,221
2025-03-27	48.100	50.900	46.550	49.400	45.175	1,496,809
2025-03-26	47.850	49.000	47.400	47.750	43.666	245,457
2025-03-25	45.850	49.200	45.850	47.300	43.255	620,311
2025-03-24	45.000	49.700	43.450	46.150	42.203	835,736
2025-03-21	43.050	44.700	42.500	43.450	39.734	201,054
2025-03-20	42.850	43.750	41.400	42.450	38.819	314,615
2025-03-19	39.500	43.150	39.450	42.050	38.454	314,426
2025-03-18	41.000	41.000	39.900	40.050	36.625	103,036
2025-03-17	40.000	40.250	39.250	40.100	36.670	186,328
2025-03-14	39.450	41.500	39.300	39.650	36.259	352,653
2025-03-13	38.500	40.150	38.400	39.300	35.939	380,796
2025-03-12	38.350	38.400	38.000	38.350	35.070	51,149
2025-03-11	38.050	38.550	37.350	38.400	35.116	34,410
2025-03-10	38.150	38.450	37.850	38.400	35.116	27,553
2025-03-07	38.250	38.650	38.100	38.300	35.024	33,500
2025-03-06	38.150	38.300	38.000	38.200	34.933	17,000
2025-03-05	37.600	38.500	37.600	38.350	35.070	20,223
2025-03-04	38.350	38.350	37.800	38.300	35.024	30,320
2025-03-03	38.700	38.950	37.500	38.600	35.299	149,275
2025-02-27	38.850	39.100	38.400	38.400	35.116	67,360
2025-02-26	39.050	39.150	38.050	38.500	35.207	99,391
2025-02-25	37.600	39.000	37.300	38.450	35.161	142,942
2025-02-24	37.800	37.800	37.650	37.800	34.567	5,002
2025-02-21	37.700	37.800	37.550	37.800	34.567	12,182
2025-02-20	37.150	38.150	37.150	38.100	34.841	71,813
2025-02-19	37.600	37.750	37.100	37.150	33.973	34,752
2025-02-18	37.450	37.600	37.350	37.600	34.384	20,770
2025-02-17	37.400	37.750	37.250	37.650	34.430	10,842
2025-02-14	37.250	37.450	36.850	37.400	34.201	20,744
2025-02-13	37.350	37.750	37.200	37.400	34.201	49,401
2025-02-12	37.150	37.600	36.850	37.500	34.293	142,383
2025-02-11	36.350	37.200	36.200	37.200	34.018	13,702
2025-02-10	36.150	37.300	36.000	37.200	34.018	89,743
2025-02-07	36.150	36.150	35.850	36.150	33.058	12,551
2025-02-06	36.150	36.150	35.850	36.100	33.012	6,616
2025-02-05	36.150	36.200	35.800	36.150	33.058	20,799

← NewerPage 7 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.