Vactronics Technologies, Inc. 6742
TWSE · Taiwan · Electronic Technology
TWD 57.70+2.10 (+3.78%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 57.70 | +3.78% | TWD 55.00 | TWD 58.30 | TWD 54.80 | 1.41M |
| 2026-10-01 | TWD 55.60 | -1.24% | TWD 56.90 | TWD 58.20 | TWD 55.10 | 959.02K |
| 2026-09-30 | TWD 56.30 | +3.87% | TWD 54.30 | TWD 58.60 | TWD 54.20 | 1.73M |
| 2026-09-29 | TWD 54.20 | -0.91% | TWD 53.30 | TWD 55.00 | TWD 53.30 | 717.02K |
| 2026-09-24 | TWD 54.70 | -0.91% | TWD 55.80 | TWD 57.70 | TWD 54.10 | 2.19M |
| 2026-09-23 | TWD 55.20 | +4.74% | TWD 52.30 | TWD 57.80 | TWD 52.30 | 3.91M |
| 2026-09-22 | TWD 52.70 | -2.41% | TWD 55.00 | TWD 55.60 | TWD 52.00 | 1.52M |
| 2026-09-21 | TWD 54.00 | -1.28% | TWD 53.50 | TWD 56.10 | TWD 52.00 | 2.60M |
| 2026-09-18 | TWD 54.70 | +6.84% | TWD 52.70 | TWD 56.30 | TWD 51.20 | 4.03M |
| 2026-09-17 | TWD 51.20 | +9.87% | TWD 47.50 | TWD 51.20 | TWD 47.00 | 1.73M |
| 2026-09-16 | TWD 46.60 | +5.43% | TWD 44.80 | TWD 46.65 | TWD 44.80 | 484.11K |
| 2026-09-15 | TWD 44.20 | -2.86% | TWD 45.95 | TWD 45.95 | TWD 44.20 | 241.19K |
| 2026-09-14 | TWD 45.50 | +0.66% | TWD 45.20 | TWD 45.80 | TWD 44.40 | 267.00K |
| 2026-09-11 | TWD 45.20 | -1.20% | TWD 45.60 | TWD 45.90 | TWD 44.55 | 360.01K |
| 2026-09-10 | TWD 45.75 | +1.22% | TWD 45.05 | TWD 46.35 | TWD 44.15 | 428.28K |
| 2026-09-09 | TWD 45.20 | +2.15% | TWD 44.85 | TWD 45.50 | TWD 44.25 | 297.00K |
| 2026-09-08 | TWD 44.25 | +0.11% | TWD 44.20 | TWD 46.10 | TWD 43.60 | 452.00K |
| 2026-09-07 | TWD 44.20 | -1.67% | TWD 46.50 | TWD 46.60 | TWD 44.10 | 349.00K |
| 2026-09-04 | TWD 44.95 | +2.16% | TWD 44.55 | TWD 45.20 | TWD 43.50 | 339.03K |
| 2026-09-03 | TWD 44.00 | -4.45% | TWD 48.00 | TWD 49.55 | TWD 44.00 | 1.12M |
| 2026-09-02 | TWD 46.05 | +0.99% | TWD 45.10 | TWD 46.90 | TWD 44.90 | 485.15K |
| 2026-09-01 | TWD 45.60 | +3.87% | TWD 44.10 | TWD 46.80 | TWD 43.90 | 507.30K |
| 2026-08-31 | TWD 43.90 | -1.46% | TWD 44.20 | TWD 44.35 | TWD 43.05 | 263.17K |
| 2026-08-28 | TWD 44.55 | -1.66% | TWD 45.30 | TWD 45.70 | TWD 44.30 | 531.08K |
| 2026-08-27 | TWD 45.30 | +2.60% | TWD 44.50 | TWD 48.00 | TWD 44.10 | 1.24M |
| 2026-08-26 | TWD 44.15 | +2.08% | TWD 43.35 | TWD 44.75 | TWD 43.35 | 258.00K |
| 2026-08-25 | TWD 43.25 | +0.58% | TWD 42.45 | TWD 43.25 | TWD 41.65 | 352.06K |
| 2026-08-24 | TWD 43.00 | -3.37% | TWD 44.50 | TWD 44.85 | TWD 42.90 | 237.19K |
| 2026-08-21 | TWD 44.50 | +1.83% | TWD 44.05 | TWD 44.50 | TWD 43.20 | 152.04K |
| 2026-08-20 | TWD 43.70 | +2.34% | TWD 43.20 | TWD 44.05 | TWD 43.20 | 157.39K |
| 2026-08-19 | TWD 42.70 | -2.40% | TWD 43.80 | TWD 44.75 | TWD 42.60 | 297.07K |
| 2026-08-18 | TWD 43.75 | 0.00% | TWD 43.80 | TWD 44.20 | TWD 42.50 | 365.00K |
| 2026-08-17 | TWD 43.75 | +0.81% | TWD 43.40 | TWD 45.00 | TWD 43.40 | 360.25K |
| 2026-08-14 | TWD 43.40 | -1.14% | TWD 43.95 | TWD 43.95 | TWD 42.85 | 241.00K |
| 2026-08-13 | TWD 43.90 | -0.90% | TWD 44.40 | TWD 44.70 | TWD 43.90 | 190.00K |
| 2026-08-12 | TWD 44.30 | +2.90% | TWD 43.60 | TWD 44.55 | TWD 43.05 | 314.07K |
| 2026-08-11 | TWD 43.05 | -2.38% | TWD 43.25 | TWD 44.00 | TWD 42.85 | 254.19K |
| 2026-08-10 | TWD 44.10 | +2.20% | TWD 43.25 | TWD 44.50 | TWD 43.20 | 188.15K |
| 2026-08-07 | TWD 43.15 | -2.04% | TWD 44.50 | TWD 44.70 | TWD 43.00 | 208.06K |
| 2026-08-06 | TWD 44.05 | -3.29% | TWD 45.60 | TWD 45.60 | TWD 44.00 | 348.38K |
| 2026-08-05 | TWD 45.55 | +1.67% | TWD 45.75 | TWD 45.95 | TWD 44.65 | 555.29K |
| 2026-08-04 | TWD 44.80 | +2.28% | TWD 43.80 | TWD 45.20 | TWD 43.50 | 391.00K |
| 2026-08-03 | TWD 43.80 | +1.39% | TWD 42.50 | TWD 44.85 | TWD 42.50 | 396.07K |
| 2026-07-31 | TWD 43.20 | +9.37% | TWD 41.10 | TWD 43.20 | TWD 41.10 | 433.09K |
| 2026-07-30 | TWD 39.50 | -6.62% | TWD 41.50 | TWD 45.00 | TWD 39.35 | 891.10K |
| 2026-07-29 | TWD 42.30 | +4.32% | TWD 41.85 | TWD 42.30 | TWD 38.80 | 1.37M |
| 2026-07-28 | TWD 40.55 | -6.24% | TWD 41.90 | TWD 42.10 | TWD 40.55 | 547.20K |
| 2026-07-27 | TWD 43.25 | +1.65% | TWD 42.05 | TWD 43.90 | TWD 42.05 | 492.12K |
| 2026-07-24 | TWD 42.55 | -3.30% | TWD 42.95 | TWD 44.50 | TWD 42.55 | 470.05K |
| 2026-07-23 | TWD 44.00 | -1.90% | TWD 45.20 | TWD 45.95 | TWD 43.80 | 409.00K |
| 2026-07-22 | TWD 44.85 | -0.11% | TWD 46.00 | TWD 46.50 | TWD 44.85 | 489.17K |
| 2026-07-21 | TWD 44.90 | +1.70% | TWD 44.85 | TWD 45.35 | TWD 44.30 | 501.01K |
| 2026-07-20 | TWD 44.15 | -4.85% | TWD 46.40 | TWD 46.40 | TWD 43.10 | 786.03K |
| 2026-07-17 | TWD 46.40 | -9.02% | TWD 49.95 | TWD 49.95 | TWD 46.10 | 997.50K |
| 2026-07-16 | TWD 51.00 | -1.35% | TWD 51.70 | TWD 52.20 | TWD 50.40 | 430.23K |
| 2026-07-15 | TWD 51.70 | -1.34% | TWD 53.00 | TWD 53.00 | TWD 51.60 | 649.40K |
| 2026-07-14 | TWD 52.40 | -6.26% | TWD 55.50 | TWD 56.10 | TWD 50.40 | 1.66M |
| 2026-07-13 | TWD 55.90 | -1.93% | TWD 58.10 | TWD 62.10 | TWD 55.30 | 1.39M |
| 2026-07-10 | TWD 57.00 | 0.00% | TWD 57.00 | TWD 57.00 | TWD 57.00 | 0 |
| 2026-07-09 | TWD 57.00 | -2.06% | TWD 59.70 | TWD 60.00 | TWD 56.70 | 943.71K |
| 2026-07-08 | TWD 58.20 | -1.85% | TWD 59.70 | TWD 60.50 | TWD 57.50 | 892.14K |
| 2026-07-07 | TWD 59.30 | -5.87% | TWD 63.30 | TWD 65.60 | TWD 59.00 | 1.69M |
| 2026-07-06 | TWD 63.00 | -5.12% | TWD 67.40 | TWD 67.40 | TWD 62.90 | 1.89M |
| 2026-07-03 | TWD 66.40 | +0.30% | TWD 65.30 | TWD 71.70 | TWD 64.70 | 3.06M |
| 2026-07-02 | TWD 66.20 | +0.61% | TWD 65.70 | TWD 67.60 | TWD 64.50 | 1.12M |
| 2026-07-01 | TWD 65.80 | -2.95% | TWD 68.90 | TWD 69.80 | TWD 65.60 | 2.01M |
| 2026-06-30 | TWD 67.80 | +5.28% | TWD 64.80 | TWD 69.20 | TWD 64.40 | 2.00M |
| 2026-06-29 | TWD 64.40 | -1.08% | TWD 65.20 | TWD 66.20 | TWD 62.80 | 2.34M |
| 2026-06-26 | TWD 65.10 | -8.18% | TWD 70.40 | TWD 72.10 | TWD 65.10 | 3.87M |
| 2026-06-25 | TWD 70.90 | +0.85% | TWD 71.70 | TWD 74.90 | TWD 69.70 | 5.55M |
| 2026-06-24 | TWD 70.30 | -0.85% | TWD 70.00 | TWD 74.40 | TWD 68.80 | 6.29M |
| 2026-06-23 | TWD 70.90 | +2.75% | TWD 69.00 | TWD 71.00 | TWD 67.30 | 5.52M |
| 2026-06-22 | TWD 69.00 | 0.00% | TWD 69.50 | TWD 73.50 | TWD 67.60 | 9.27M |
| 2026-06-18 | TWD 69.00 | +2.22% | TWD 68.10 | TWD 71.10 | TWD 66.00 | 17.99M |
| 2026-06-17 | TWD 67.50 | +9.93% | TWD 61.40 | TWD 67.50 | TWD 61.00 | 7.79M |
| 2026-06-16 | TWD 61.40 | +5.86% | TWD 60.00 | TWD 63.20 | TWD 58.30 | 6.82M |
| 2026-06-15 | TWD 58.00 | +9.85% | TWD 53.20 | TWD 58.00 | TWD 53.20 | 3.38M |
| 2026-06-12 | TWD 52.80 | -3.30% | TWD 57.20 | TWD 57.30 | TWD 52.50 | 2.03M |
| 2026-06-11 | TWD 54.60 | -8.70% | TWD 56.50 | TWD 58.70 | TWD 54.00 | 3.09M |
| 2026-06-10 | TWD 59.80 | -0.17% | TWD 61.00 | TWD 65.10 | TWD 59.80 | 7.99M |
| 2026-06-09 | TWD 59.90 | +9.91% | TWD 55.20 | TWD 59.90 | TWD 51.00 | 2.85M |
| 2026-06-08 | TWD 54.50 | -6.03% | TWD 52.20 | TWD 55.90 | TWD 52.20 | 1.45M |
| 2026-06-05 | TWD 58.00 | -8.81% | TWD 61.00 | TWD 61.50 | TWD 57.30 | 1.35M |
| 2026-06-04 | TWD 63.60 | +3.58% | TWD 60.10 | TWD 63.90 | TWD 60.10 | 2.09M |
| 2026-06-03 | TWD 61.40 | +3.89% | TWD 61.50 | TWD 61.50 | TWD 60.80 | 1.36M |
| 2026-06-02 | TWD 59.10 | -1.99% | TWD 61.20 | TWD 61.80 | TWD 58.80 | 930.15K |
| 2026-06-01 | TWD 60.30 | +4.15% | TWD 59.00 | TWD 60.30 | TWD 59.00 | 1.16M |
| 2026-05-29 | TWD 57.90 | +1.58% | TWD 58.00 | TWD 58.00 | TWD 56.60 | 766.58K |
| 2026-05-28 | TWD 57.00 | -0.52% | TWD 57.70 | TWD 58.90 | TWD 55.80 | 737.90K |
| 2026-05-27 | TWD 57.30 | -3.86% | TWD 60.50 | TWD 60.50 | TWD 57.30 | 876.50K |