Advertisement
U.S. markets open in 6 hours
S&P Futures
5,937.00 -41.25 (-0.69%) Dow Futures
43,659.00 -242.00 (-0.55%) Nasdaq Futures
20,810.00 -201.75 (-0.96%) Russell 2000 Futures
2,331.60 -18.00 (-0.77%) Crude Oil
67.82 -0.88 (-1.28%) Gold
2,567.60 -5.30 (-0.21%)
Ventec International Group Co.,Ltd. (6672.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 70.40 | 70.40 | 69.20 | 70.20 | 70.20 | 170,146 |
| Nov 14, 2024 | 69.20 | 70.50 | 68.80 | 69.90 | 69.90 | 162,012 |
| Nov 13, 2024 | 69.90 | 70.00 | 69.00 | 69.20 | 69.20 | 242,040 |
| Nov 12, 2024 | 69.70 | 70.90 | 69.10 | 70.10 | 70.10 | 223,031 |
| Nov 11, 2024 | 70.70 | 71.20 | 69.30 | 70.50 | 70.50 | 128,018 |
| Nov 08, 2024 | 73.20 | 73.60 | 71.10 | 71.30 | 71.30 | 302,023 |
| Nov 07, 2024 | 71.60 | 73.70 | 71.60 | 73.70 | 73.70 | 305,999 |
| Nov 06, 2024 | 71.20 | 71.70 | 71.00 | 71.60 | 71.60 | 90,001 |
| Nov 05, 2024 | 71.30 | 71.40 | 70.40 | 70.90 | 70.90 | 142,000 |
| Nov 04, 2024 | 70.10 | 71.50 | 69.60 | 70.40 | 70.40 | 198,003 |
| Nov 01, 2024 | 69.60 | 70.80 | 69.30 | 70.80 | 70.80 | 155,200 |
| Oct 31, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Oct 30, 2024 | 70.30 | 70.70 | 69.90 | 70.00 | 70.00 | 82,033 |
| Oct 29, 2024 | 71.00 | 71.20 | 69.60 | 70.90 | 70.90 | 131,000 |
| Oct 28, 2024 | 71.50 | 72.00 | 70.80 | 71.30 | 71.30 | 93,002 |
| Oct 25, 2024 | 71.60 | 71.60 | 70.60 | 71.50 | 71.50 | 53,021 |
| Oct 24, 2024 | 72.00 | 72.80 | 71.10 | 71.40 | 71.40 | 129,000 |
| Oct 23, 2024 | 70.60 | 72.10 | 70.60 | 71.80 | 71.80 | 228,041 |
| Oct 22, 2024 | 69.50 | 70.80 | 69.50 | 70.60 | 70.60 | 128,050 |
| Oct 21, 2024 | 69.30 | 70.30 | 69.10 | 69.90 | 69.90 | 117,001 |
| Oct 18, 2024 | 70.50 | 70.60 | 69.40 | 69.50 | 69.50 | 94,050 |
| Oct 17, 2024 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | 64,000 |
| Oct 16, 2024 | 69.80 | 70.50 | 69.00 | 70.00 | 70.00 | 102,016 |
| Oct 15, 2024 | 69.50 | 70.30 | 69.50 | 69.80 | 69.80 | 127,060 |
| Oct 14, 2024 | 69.70 | 69.80 | 68.60 | 69.50 | 69.50 | 71,001 |
| Oct 11, 2024 | 69.90 | 69.90 | 68.40 | 69.00 | 69.00 | 185,238 |
| Oct 09, 2024 | 71.20 | 71.20 | 69.30 | 69.30 | 69.30 | 192,002 |
| Oct 08, 2024 | 71.60 | 71.60 | 70.30 | 71.30 | 71.30 | 105,064 |
| Oct 07, 2024 | 71.80 | 72.20 | 70.70 | 71.00 | 71.00 | 142,004 |
| Oct 04, 2024 | 69.80 | 71.30 | 69.20 | 71.10 | 71.10 | 187,006 |
| Oct 01, 2024 | 70.00 | 70.30 | 69.50 | 70.10 | 70.10 | 148,627 |
| Sep 30, 2024 | 70.80 | 70.90 | 69.90 | 70.00 | 70.00 | 130,050 |
| Sep 27, 2024 | 70.40 | 71.10 | 70.30 | 70.60 | 70.60 | 80,000 |
| Sep 26, 2024 | 71.10 | 71.20 | 70.10 | 70.20 | 70.20 | 78,102 |
| Sep 25, 2024 | 70.50 | 71.40 | 70.30 | 71.00 | 71.00 | 145,000 |
| Sep 24, 2024 | 71.20 | 71.40 | 70.30 | 70.30 | 70.30 | 62,002 |
| Sep 23, 2024 | 71.10 | 71.70 | 71.00 | 71.20 | 71.20 | 112,001 |
| Sep 20, 2024 | 71.50 | 71.70 | 71.00 | 71.00 | 71.00 | 107,097 |
| Sep 19, 2024 | 71.40 | 71.40 | 70.90 | 71.00 | 71.00 | 84,000 |
| Sep 18, 2024 | 71.20 | 71.30 | 70.40 | 70.60 | 70.60 | 85,002 |
| Sep 16, 2024 | 70.80 | 71.80 | 70.60 | 71.20 | 71.20 | 164,009 |
| Sep 13, 2024 | 69.30 | 70.50 | 69.30 | 69.90 | 69.90 | 90,001 |
| Sep 12, 2024 | 69.60 | 69.60 | 68.90 | 69.30 | 69.30 | 86,001 |
| Sep 11, 2024 | 68.60 | 68.70 | 67.30 | 68.00 | 68.00 | 188,105 |
| Sep 10, 2024 | 70.00 | 70.20 | 67.40 | 67.50 | 67.50 | 202,015 |
| Sep 09, 2024 | 69.50 | 70.10 | 68.80 | 70.10 | 70.10 | 346,101 |
| Sep 06, 2024 | 72.00 | 72.00 | 70.70 | 72.00 | 72.00 | 193,016 |
| Sep 05, 2024 | 73.00 | 73.70 | 71.10 | 71.50 | 71.50 | 211,067 |
| Sep 04, 2024 | 70.60 | 72.90 | 69.20 | 72.90 | 72.90 | 492,393 |
| Sep 03, 2024 | 72.90 | 75.20 | 72.90 | 73.70 | 73.70 | 514,001 |
| Sep 02, 2024 | 72.90 | 73.40 | 72.30 | 72.80 | 72.80 | 210,046 |
| Aug 30, 2024 | 71.30 | 72.80 | 71.30 | 72.40 | 72.40 | 243,020 |
| Aug 29, 2024 | 70.10 | 71.50 | 70.10 | 70.90 | 70.90 | 105,001 |
| Aug 28, 2024 | 71.30 | 71.30 | 70.20 | 70.80 | 70.80 | 110,000 |
| Aug 27, 2024 | 71.70 | 71.70 | 70.60 | 71.20 | 71.20 | 70,004 |
| Aug 26, 2024 | 71.50 | 72.10 | 71.10 | 71.70 | 71.70 | 143,050 |
| Aug 23, 2024 | 70.90 | 71.40 | 70.10 | 71.30 | 71.30 | 72,501 |
| Aug 22, 2024 | 70.20 | 70.90 | 70.10 | 70.90 | 70.90 | 91,031 |
| Aug 21, 2024 | 70.30 | 70.70 | 69.80 | 70.00 | 70.00 | 108,005 |
| Aug 20, 2024 | 71.60 | 71.60 | 70.10 | 70.30 | 70.30 | 136,000 |
| Aug 19, 2024 | 70.10 | 70.30 | 69.50 | 69.70 | 69.70 | 74,072 |
| Aug 16, 2024 | 70.50 | 70.90 | 69.80 | 69.90 | 69.90 | 124,001 |
| Aug 15, 2024 | 70.50 | 70.50 | 69.40 | 69.50 | 69.50 | 73,029 |
| Aug 14, 2024 | 70.50 | 70.50 | 69.10 | 69.60 | 69.60 | 179,070 |
| Aug 13, 2024 | 68.80 | 70.90 | 68.50 | 69.30 | 69.30 | 492,060 |
| Aug 12, 2024 | 66.50 | 67.60 | 66.50 | 66.60 | 66.60 | 134,000 |
| Aug 09, 2024 | 66.20 | 67.80 | 66.10 | 66.50 | 66.50 | 130,100 |
| Aug 08, 2024 | 65.70 | 66.40 | 65.10 | 65.40 | 65.40 | 91,002 |
| Aug 07, 2024 | 63.60 | 67.50 | 63.60 | 66.90 | 66.90 | 208,506 |
| Aug 06, 2024 | 66.00 | 66.00 | 61.00 | 63.60 | 63.60 | 324,469 |
| Aug 05, 2024 | 69.30 | 69.30 | 63.30 | 65.30 | 65.30 | 508,116 |
| Aug 02, 2024 | 72.50 | 72.50 | 70.10 | 70.10 | 70.10 | 183,000 |
| Aug 01, 2024 | 73.00 | 73.10 | 72.00 | 73.00 | 73.00 | 141,090 |
| Jul 31, 2024 | 71.20 | 72.30 | 71.20 | 71.90 | 71.90 | 119,002 |
| Jul 30, 2024 | 71.00 | 71.50 | 69.90 | 71.50 | 71.50 | 229,004 |
| Jul 29, 2024 | 72.80 | 73.20 | 70.40 | 70.40 | 70.40 | 218,000 |
| Jul 26, 2024 | 72.40 | 72.60 | 71.60 | 72.10 | 72.10 | 148,050 |
| Jul 23, 2024 | 73.90 | 74.30 | 72.80 | 72.80 | 72.80 | 85,020 |
| Jul 22, 2024 | 73.60 | 73.70 | 71.80 | 72.30 | 72.30 | 229,136 |
| Jul 19, 2024 | 75.90 | 75.90 | 73.00 | 73.60 | 73.60 | 465,001 |
| Jul 18, 2024 | 77.00 | 77.00 | 75.70 | 75.70 | 75.70 | 341,000 |
| Jul 17, 2024 | 77.40 | 77.60 | 77.00 | 77.00 | 77.00 | 225,015 |
| Jul 16, 2024 | 76.60 | 77.20 | 76.10 | 76.80 | 76.80 | 177,000 |
| Jul 15, 2024 | 77.20 | 77.20 | 76.00 | 76.00 | 76.00 | 358,000 |
| Jul 12, 2024 | 76.40 | 77.40 | 75.90 | 76.90 | 76.90 | 228,001 |
| Jul 11, 2024 | 77.50 | 77.50 | 76.70 | 76.80 | 76.80 | 292,050 |
| Jul 10, 2024 | 77.90 | 78.40 | 76.60 | 77.40 | 77.40 | 246,001 |
| Jul 09, 2024 | 78.30 | 78.30 | 76.10 | 77.20 | 77.20 | 569,000 |
| Jul 08, 2024 | 80.50 | 80.50 | 78.00 | 78.10 | 78.10 | 795,001 |
| Jul 05, 2024 | 80.70 | 80.90 | 80.00 | 80.20 | 80.20 | 557,240 |
| Jul 04, 2024 | 81.50 | 82.30 | 81.30 | 81.30 | 81.30 | 268,739 |
| Jul 03, 2024 | 82.20 | 82.20 | 81.50 | 81.50 | 81.50 | 283,045 |
| Jul 02, 2024 | 81.60 | 82.50 | 81.20 | 81.90 | 81.90 | 444,001 |
| Jul 02, 2024 | 3.35 Dividend | |||||
| Jul 01, 2024 | 84.30 | 84.80 | 83.80 | 84.40 | 81.05 | 376,004 |
| Jun 28, 2024 | 84.40 | 84.80 | 84.00 | 84.20 | 80.86 | 154,163 |
| Jun 27, 2024 | 84.80 | 84.90 | 84.20 | 84.40 | 81.05 | 162,002 |
| Jun 26, 2024 | 85.60 | 86.50 | 85.00 | 85.00 | 81.63 | 342,004 |
| Jun 25, 2024 | 84.40 | 84.80 | 82.40 | 84.50 | 81.15 | 289,001 |
| Jun 24, 2024 | 85.60 | 86.50 | 84.30 | 84.30 | 80.95 | 694,021 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.