Ventec International Group Co., Ltd. 6672
TWSE · Taiwan · Electronic Technology
TWD 428.00+22.50 (+5.55%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 430.50 | +6.17% | TWD 413.00 | TWD 433.00 | TWD 404.00 | 11.17M |
| 2026-10-01 | TWD 405.50 | +9.89% | TWD 376.50 | TWD 405.50 | TWD 369.50 | 18.17M |
| 2026-09-30 | TWD 369.00 | +9.99% | TWD 337.50 | TWD 369.00 | TWD 335.50 | 8.07M |
| 2026-09-29 | TWD 335.50 | -0.59% | TWD 330.50 | TWD 335.50 | TWD 321.00 |
| 8.03M |
| 2026-09-24 | TWD 337.50 | +9.93% | TWD 315.00 | TWD 337.50 | TWD 315.00 | 14.97M |
| 2026-09-23 | TWD 307.00 | +1.66% | TWD 302.00 | TWD 310.00 | TWD 298.00 | 3.20M |
| 2026-09-22 | TWD 302.00 | -2.58% | TWD 315.00 | TWD 315.00 | TWD 300.00 | 4.82M |
| 2026-09-21 | TWD 310.00 | +2.65% | TWD 306.50 | TWD 316.00 | TWD 304.00 | 4.74M |
| 2026-09-18 | TWD 302.00 | +2.90% | TWD 299.50 | TWD 309.50 | TWD 297.00 | 5.76M |
| 2026-09-17 | TWD 293.50 | -3.45% | TWD 306.00 | TWD 315.00 | TWD 285.50 | 9.92M |
| 2026-09-16 | TWD 304.00 | +4.47% | TWD 295.50 | TWD 306.00 | TWD 290.00 | 4.92M |
| 2026-09-15 | TWD 291.00 | -1.19% | TWD 294.50 | TWD 303.50 | TWD 289.50 | 4.13M |
| 2026-09-14 | TWD 294.50 | +0.86% | TWD 288.50 | TWD 297.50 | TWD 285.00 | 2.50M |
| 2026-09-11 | TWD 292.00 | -2.34% | TWD 291.50 | TWD 303.00 | TWD 291.00 | 3.58M |
| 2026-09-10 | TWD 299.00 | -0.17% | TWD 296.00 | TWD 306.00 | TWD 294.00 | 3.50M |
| 2026-09-09 | TWD 299.50 | +1.87% | TWD 299.50 | TWD 314.00 | TWD 293.50 | 8.84M |
| 2026-09-08 | TWD 294.00 | -1.84% | TWD 300.50 | TWD 317.50 | TWD 290.00 | 7.19M |
| 2026-09-07 | TWD 299.50 | +3.63% | TWD 293.00 | TWD 309.50 | TWD 287.00 | 14.17M |
| 2026-09-04 | TWD 289.00 | +9.89% | TWD 289.00 | TWD 289.00 | TWD 278.00 | 5.63M |
| 2026-09-03 | TWD 263.00 | -3.31% | TWD 274.00 | TWD 276.00 | TWD 261.50 | 1.80M |
| 2026-09-02 | TWD 272.00 | -2.33% | TWD 275.50 | TWD 283.00 | TWD 271.00 | 1.90M |
| 2026-09-01 | TWD 278.50 | +1.27% | TWD 276.50 | TWD 282.50 | TWD 274.00 | 2.10M |
| 2026-08-31 | TWD 275.00 | -5.01% | TWD 285.00 | TWD 291.50 | TWD 273.00 | 3.44M |
| 2026-08-28 | TWD 289.50 | +2.84% | TWD 283.50 | TWD 294.50 | TWD 282.00 | 3.92M |
| 2026-08-27 | TWD 281.50 | +1.81% | TWD 279.00 | TWD 285.50 | TWD 275.00 | 3.45M |
| 2026-08-26 | TWD 276.50 | +2.22% | TWD 272.00 | TWD 281.50 | TWD 270.00 | 3.14M |
| 2026-08-25 | TWD 270.50 | +4.44% | TWD 257.00 | TWD 272.00 | TWD 255.00 | 2.50M |
| 2026-08-24 | TWD 259.00 | -3.18% | TWD 267.00 | TWD 271.00 | TWD 258.00 | 2.79M |
| 2026-08-21 | TWD 267.50 | -6.96% | TWD 285.00 | TWD 292.00 | TWD 264.00 | 6.77M |
| 2026-08-20 | TWD 287.50 | +1.23% | TWD 289.00 | TWD 292.00 | TWD 280.00 | 5.09M |
| 2026-08-19 | TWD 284.00 | -1.39% | TWD 280.00 | TWD 293.00 | TWD 280.00 | 7.69M |
| 2026-08-18 | TWD 288.00 | +1.77% | TWD 283.00 | TWD 295.00 | TWD 277.50 | 8.19M |
| 2026-08-17 | TWD 283.00 | +4.81% | TWD 271.00 | TWD 288.00 | TWD 266.00 | 5.03M |
| 2026-08-14 | TWD 270.00 | +2.08% | TWD 264.50 | TWD 284.50 | TWD 258.50 | 6.16M |
| 2026-08-13 | TWD 264.50 | -1.31% | TWD 269.50 | TWD 272.50 | TWD 260.00 | 4.45M |
| 2026-08-12 | TWD 268.00 | +4.28% | TWD 252.50 | TWD 270.00 | TWD 252.00 | 5.26M |
| 2026-08-11 | TWD 257.00 | +2.19% | TWD 251.50 | TWD 262.00 | TWD 247.00 | 6.87M |
| 2026-08-10 | TWD 251.50 | +9.83% | TWD 251.50 | TWD 251.50 | TWD 243.00 | 6.18M |
| 2026-08-07 | TWD 229.00 | -1.51% | TWD 232.50 | TWD 233.50 | TWD 225.00 | 2.48M |
| 2026-08-06 | TWD 232.50 | +4.97% | TWD 220.50 | TWD 233.00 | TWD 216.00 | 3.15M |
| 2026-08-05 | TWD 221.50 | +1.37% | TWD 227.00 | TWD 228.00 | TWD 221.50 | 2.60M |
| 2026-08-04 | TWD 218.50 | +3.31% | TWD 211.00 | TWD 221.00 | TWD 210.50 | 2.00M |
| 2026-08-03 | TWD 211.50 | +6.82% | TWD 198.00 | TWD 215.00 | TWD 196.50 | 2.78M |
| 2026-07-31 | TWD 198.00 | +9.39% | TWD 195.00 | TWD 199.00 | TWD 191.00 | 2.13M |
| 2026-07-30 | TWD 181.00 | -2.43% | TWD 179.50 | TWD 193.00 | TWD 178.00 | 2.78M |
| 2026-07-29 | TWD 185.50 | -7.02% | TWD 204.00 | TWD 204.00 | TWD 180.00 | 3.15M |
| 2026-07-28 | TWD 199.50 | -9.73% | TWD 213.00 | TWD 213.00 | TWD 199.00 | 2.20M |
| 2026-07-27 | TWD 221.00 | -1.56% | TWD 225.50 | TWD 228.00 | TWD 217.00 | 1.72M |
| 2026-07-24 | TWD 224.50 | -2.81% | TWD 231.00 | TWD 243.50 | TWD 224.00 | 3.54M |
| 2026-07-23 | TWD 231.00 | -1.70% | TWD 237.00 | TWD 239.00 | TWD 225.00 | 2.89M |
| 2026-07-22 | TWD 235.00 | +2.40% | TWD 240.50 | TWD 244.00 | TWD 234.00 | 4.29M |
| 2026-07-21 | TWD 229.50 | +3.61% | TWD 227.50 | TWD 236.00 | TWD 225.00 | 4.22M |
| 2026-07-20 | TWD 221.50 | -8.09% | TWD 235.00 | TWD 235.00 | TWD 217.00 | 3.58M |
| 2026-07-17 | TWD 241.00 | -9.91% | TWD 255.00 | TWD 257.00 | TWD 241.00 | 3.22M |
| 2026-07-16 | TWD 267.50 | -0.19% | TWD 263.50 | TWD 273.00 | TWD 262.50 | 1.66M |
| 2026-07-15 | TWD 268.00 | +2.49% | TWD 264.00 | TWD 268.00 | TWD 259.50 | 2.38M |
| 2026-07-14 | TWD 261.50 | -4.91% | TWD 276.00 | TWD 280.00 | TWD 250.50 | 3.43M |
| 2026-07-13 | TWD 275.00 | -7.72% | TWD 300.50 | TWD 303.50 | TWD 273.00 | 3.71M |
| 2026-07-10 | TWD 298.00 | 0.00% | TWD 298.00 | TWD 298.00 | TWD 298.00 | 0 |
| 2026-07-09 | TWD 298.00 | -2.61% | TWD 307.00 | TWD 309.50 | TWD 298.00 | 2.57M |
| 2026-07-08 | TWD 306.00 | +2.00% | TWD 304.00 | TWD 306.00 | TWD 290.00 | 4.69M |
| 2026-07-07 | TWD 300.00 | -2.60% | TWD 315.00 | TWD 324.50 | TWD 296.00 | 7.23M |
| 2026-07-06 | TWD 308.00 | -2.22% | TWD 317.50 | TWD 317.50 | TWD 304.50 | 4.28M |
| 2026-07-03 | TWD 315.00 | +5.88% | TWD 297.00 | TWD 316.50 | TWD 293.00 | 5.63M |
| 2026-07-02 | TWD 297.50 | +2.41% | TWD 287.50 | TWD 300.00 | TWD 287.00 | 5.05M |
| 2026-07-01 | TWD 290.50 | -3.17% | TWD 302.50 | TWD 330.00 | TWD 290.50 | 12.39M |
| 2026-06-30 | TWD 300.00 | +6.57% | TWD 289.50 | TWD 304.00 | TWD 285.50 | 5.02M |
| 2026-06-29 | TWD 281.50 | -3.60% | TWD 290.00 | TWD 294.00 | TWD 276.00 | 5.98M |
| 2026-06-26 | TWD 292.00 | +0.86% | TWD 289.00 | TWD 311.50 | TWD 284.00 | 16.49M |
| 2026-06-25 | TWD 289.50 | +9.87% | TWD 265.50 | TWD 289.50 | TWD 258.50 | 9.25M |
| 2026-06-24 | TWD 263.50 | +5.82% | TWD 246.00 | TWD 264.50 | TWD 245.50 | 6.74M |
| 2026-06-23 | TWD 249.00 | -2.54% | TWD 256.50 | TWD 258.00 | TWD 246.00 | 4.24M |
| 2026-06-22 | TWD 255.50 | +4.07% | TWD 260.00 | TWD 263.50 | TWD 244.50 | 8.27M |
| 2026-06-18 | TWD 245.50 | +8.39% | TWD 231.50 | TWD 249.00 | TWD 231.50 | 7.05M |
| 2026-06-17 | TWD 226.50 | +2.03% | TWD 221.00 | TWD 229.00 | TWD 221.00 | 2.54M |
| 2026-06-16 | TWD 222.00 | -5.73% | TWD 237.00 | TWD 237.50 | TWD 220.50 | 5.66M |
| 2026-06-15 | TWD 235.50 | +6.56% | TWD 229.00 | TWD 242.00 | TWD 225.00 | 6.71M |
| 2026-06-12 | TWD 221.00 | +3.51% | TWD 219.00 | TWD 228.00 | TWD 218.50 | 3.41M |
| 2026-06-11 | TWD 213.50 | -2.29% | TWD 218.00 | TWD 221.00 | TWD 207.00 | 3.73M |
| 2026-06-10 | TWD 218.50 | -5.00% | TWD 226.50 | TWD 232.50 | TWD 218.00 | 5.91M |
| 2026-06-09 | TWD 230.00 | +5.99% | TWD 219.00 | TWD 231.00 | TWD 216.50 | 5.97M |
| 2026-06-08 | TWD 217.00 | -0.91% | TWD 197.50 | TWD 218.00 | TWD 197.50 | 3.35M |
| 2026-06-05 | TWD 219.00 | -1.35% | TWD 222.00 | TWD 222.00 | TWD 211.00 | 3.36M |
| 2026-06-04 | TWD 222.00 | +2.30% | TWD 222.50 | TWD 228.00 | TWD 220.50 | 7.07M |
| 2026-06-03 | TWD 217.00 | +0.70% | TWD 216.50 | TWD 219.50 | TWD 212.50 | 3.25M |
| 2026-06-02 | TWD 215.50 | -2.05% | TWD 220.00 | TWD 221.00 | TWD 211.50 | 4.26M |
| 2026-06-01 | TWD 220.00 | -1.12% | TWD 223.00 | TWD 226.00 | TWD 218.00 | 5.61M |
| 2026-05-29 | TWD 222.50 | +3.49% | TWD 220.50 | TWD 224.00 | TWD 219.00 | 6.69M |
| 2026-05-28 | TWD 215.00 | +1.65% | TWD 212.00 | TWD 219.50 | TWD 211.00 | 9.42M |
| 2026-05-27 | TWD 211.50 | -1.17% | TWD 218.00 | TWD 218.00 | TWD 210.00 | 7.25M |