Vetnostrum Animal Health Co., Ltd. 6936
TWSE · Taiwan · Health Technology
TWD 32.20+0.20 (+0.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 32.00 | 0.00% | TWD 31.80 | TWD 32.00 | TWD 31.80 | 2.00K |
| 2026-09-30 | TWD 32.00 | +0.95% | TWD 32.25 | TWD 32.25 | TWD 31.70 | 15.00K |
| 2026-09-29 | TWD 31.70 | 0.00% | TWD 31.70 | TWD 31.70 | TWD 31.70 | 3.00K |
| 2026-09-24 | TWD 31.70 | 0.00% | TWD 31.70 | TWD 31.70 | TWD 31.70 |
| 10.00K |
| 2026-09-23 | TWD 31.70 | -0.78% | TWD 31.80 | TWD 31.80 | TWD 31.70 | 9.00K |
| 2026-09-22 | TWD 31.95 | -0.16% | TWD 31.80 | TWD 31.95 | TWD 31.75 | 14.14K |
| 2026-09-21 | TWD 32.00 | -0.16% | TWD 31.70 | TWD 32.00 | TWD 31.70 | 12.00K |
| 2026-09-18 | TWD 32.05 | +0.63% | TWD 31.90 | TWD 32.05 | TWD 31.80 | 10.00K |
| 2026-09-17 | TWD 31.85 | +0.16% | TWD 32.00 | TWD 32.00 | TWD 31.80 | 4.00K |
| 2026-09-16 | TWD 31.80 | 0.00% | TWD 31.80 | TWD 32.10 | TWD 31.60 | 11.00K |
| 2026-09-15 | TWD 31.80 | +0.63% | TWD 31.60 | TWD 31.80 | TWD 31.50 | 27.00K |
| 2026-09-14 | TWD 31.60 | -0.32% | TWD 31.70 | TWD 31.75 | TWD 31.60 | 12.00K |
| 2026-09-11 | TWD 31.70 | -1.86% | TWD 32.10 | TWD 32.10 | TWD 31.50 | 34.01K |
| 2026-09-10 | TWD 32.30 | -1.22% | TWD 32.40 | TWD 32.40 | TWD 32.30 | 13.00K |
| 2026-09-09 | TWD 32.70 | -0.30% | TWD 32.55 | TWD 32.75 | TWD 32.35 | 23.00K |
| 2026-09-08 | TWD 32.80 | -0.30% | TWD 32.85 | TWD 32.90 | TWD 32.50 | 15.00K |
| 2026-09-07 | TWD 32.90 | +0.30% | TWD 32.80 | TWD 33.10 | TWD 32.80 | 12.11K |
| 2026-09-04 | TWD 32.80 | 0.00% | TWD 32.75 | TWD 32.90 | TWD 32.75 | 11.00K |
| 2026-09-03 | TWD 32.80 | 0.00% | TWD 33.00 | TWD 33.00 | TWD 32.80 | 20.00K |
| 2026-09-02 | TWD 32.80 | +0.61% | TWD 32.70 | TWD 33.05 | TWD 32.70 | 10.01K |
| 2026-09-01 | TWD 32.60 | +0.77% | TWD 32.40 | TWD 32.60 | TWD 32.35 | 12.15K |
| 2026-08-31 | TWD 32.35 | -0.31% | TWD 32.40 | TWD 32.40 | TWD 32.30 | 20.00K |
| 2026-08-28 | TWD 32.45 | -1.96% | TWD 33.05 | TWD 33.05 | TWD 32.35 | 31.21K |
| 2026-08-27 | TWD 33.10 | +2.16% | TWD 32.40 | TWD 33.45 | TWD 32.40 | 39.15K |
| 2026-08-26 | TWD 32.40 | 0.00% | TWD 32.35 | TWD 32.65 | TWD 32.35 | 22.00K |
| 2026-08-25 | TWD 32.40 | 0.00% | TWD 32.25 | TWD 32.60 | TWD 32.25 | 21.93K |
| 2026-08-24 | TWD 32.40 | -1.52% | TWD 32.90 | TWD 33.00 | TWD 32.40 | 15.00K |
| 2026-08-21 | TWD 32.90 | +1.39% | TWD 32.85 | TWD 32.95 | TWD 32.50 | 25.00K |
| 2026-08-20 | TWD 32.45 | +1.09% | TWD 32.50 | TWD 32.50 | TWD 32.20 | 9.00K |
| 2026-08-19 | TWD 32.10 | -0.77% | TWD 32.15 | TWD 32.50 | TWD 32.10 | 35.00K |
| 2026-08-18 | TWD 32.35 | +0.62% | TWD 32.25 | TWD 32.55 | TWD 32.15 | 52.30K |
| 2026-08-17 | TWD 32.15 | +0.31% | TWD 32.05 | TWD 32.15 | TWD 32.00 | 30.06K |
| 2026-08-14 | TWD 32.05 | -0.16% | TWD 32.05 | TWD 32.15 | TWD 32.00 | 11.16K |
| 2026-08-13 | TWD 32.10 | -0.62% | TWD 32.05 | TWD 32.10 | TWD 31.90 | 17.00K |
| 2026-08-12 | TWD 32.30 | +0.78% | TWD 32.05 | TWD 32.55 | TWD 31.95 | 20.76K |
| 2026-08-11 | TWD 32.05 | +0.16% | TWD 32.00 | TWD 32.05 | TWD 31.95 | 20.20K |
| 2026-08-10 | TWD 32.00 | +0.31% | TWD 31.90 | TWD 32.00 | TWD 31.90 | 20.10K |
| 2026-08-07 | TWD 31.90 | 0.00% | TWD 32.15 | TWD 32.15 | TWD 31.80 | 17.00K |
| 2026-08-06 | TWD 31.90 | +0.47% | TWD 32.10 | TWD 32.40 | TWD 31.80 | 49.00K |
| 2026-08-05 | TWD 31.75 | -0.16% | TWD 31.90 | TWD 32.00 | TWD 31.75 | 26.00K |
| 2026-08-04 | TWD 31.80 | -0.16% | TWD 31.65 | TWD 31.85 | TWD 31.60 | 33.00K |
| 2026-08-03 | TWD 31.85 | +0.16% | TWD 31.85 | TWD 31.90 | TWD 31.80 | 50.00K |
| 2026-07-31 | TWD 31.80 | +0.63% | TWD 31.85 | TWD 31.85 | TWD 31.80 | 3.00K |
| 2026-07-30 | TWD 31.60 | -1.10% | TWD 31.90 | TWD 31.90 | TWD 31.60 | 11.00K |
| 2026-07-29 | TWD 31.95 | +0.63% | TWD 32.05 | TWD 32.10 | TWD 31.55 | 76.00K |
| 2026-07-28 | TWD 31.75 | -0.16% | TWD 32.10 | TWD 32.10 | TWD 31.55 | 32.06K |
| 2026-07-27 | TWD 31.80 | +0.16% | TWD 31.60 | TWD 31.80 | TWD 31.60 | 17.78K |
| 2026-07-24 | TWD 31.75 | 0.00% | TWD 31.70 | TWD 31.85 | TWD 31.50 | 39.56K |
| 2026-07-23 | TWD 31.75 | 0.00% | TWD 31.80 | TWD 31.80 | TWD 31.50 | 57.00K |
| 2026-07-22 | TWD 31.75 | -0.16% | TWD 31.70 | TWD 31.90 | TWD 31.70 | 61.01K |
| 2026-07-21 | TWD 31.80 | 0.00% | TWD 31.90 | TWD 31.90 | TWD 31.80 | 19.00K |
| 2026-07-20 | TWD 31.80 | +0.16% | TWD 32.05 | TWD 32.10 | TWD 31.70 | 29.00K |
| 2026-07-17 | TWD 31.75 | -2.91% | TWD 32.00 | TWD 32.10 | TWD 31.75 | 85.00K |
| 2026-07-16 | TWD 32.70 | +1.40% | TWD 32.90 | TWD 33.00 | TWD 32.15 | 42.00K |
| 2026-07-15 | TWD 32.25 | +1.26% | TWD 31.90 | TWD 32.25 | TWD 31.90 | 37.91K |
| 2026-07-14 | TWD 31.85 | -1.39% | TWD 32.30 | TWD 32.55 | TWD 31.75 | 62.00K |
| 2026-07-13 | TWD 32.30 | -1.07% | TWD 32.65 | TWD 32.65 | TWD 32.20 | 66.00K |
| 2026-07-10 | TWD 32.65 | 0.00% | TWD 32.65 | TWD 32.65 | TWD 32.65 | 0 |
| 2026-07-09 | TWD 32.65 | -1.06% | TWD 32.55 | TWD 32.95 | TWD 31.95 | 133.10K |
| 2026-07-08 | TWD 33.00 | 0.00% | TWD 33.25 | TWD 33.25 | TWD 32.65 | 32.19K |
| 2026-07-07 | TWD 33.00 | 0.00% | TWD 32.90 | TWD 33.00 | TWD 32.75 | 30.00K |
| 2026-07-06 | TWD 33.00 | +0.30% | TWD 32.80 | TWD 33.00 | TWD 32.70 | 73.00K |
| 2026-07-03 | TWD 32.90 | +0.77% | TWD 32.75 | TWD 32.95 | TWD 32.70 | 41.15K |
| 2026-07-02 | TWD 32.65 | +0.15% | TWD 32.60 | TWD 32.70 | TWD 32.30 | 11.00K |
| 2026-07-01 | TWD 32.60 | -0.46% | TWD 32.75 | TWD 32.75 | TWD 32.60 | 3.00K |
| 2026-06-30 | TWD 32.75 | +1.24% | TWD 32.40 | TWD 32.75 | TWD 32.15 | 25.01K |
| 2026-06-29 | TWD 32.35 | +0.31% | TWD 32.80 | TWD 32.80 | TWD 32.35 | 14.10K |
| 2026-06-26 | TWD 32.25 | -1.07% | TWD 32.45 | TWD 32.60 | TWD 32.25 | 36.01K |
| 2026-06-25 | TWD 32.60 | 0.00% | TWD 33.35 | TWD 33.35 | TWD 32.60 | 5.00K |
| 2026-06-24 | TWD 32.60 | 0.00% | TWD 32.35 | TWD 32.90 | TWD 32.35 | 23.00K |
| 2026-06-23 | TWD 32.60 | -1.21% | TWD 33.00 | TWD 33.00 | TWD 32.50 | 29.06K |
| 2026-06-22 | TWD 33.00 | -1.20% | TWD 33.35 | TWD 33.35 | TWD 32.90 | 73.00K |
| 2026-06-18 | TWD 33.40 | -0.60% | TWD 33.35 | TWD 33.40 | TWD 33.35 | 8.00K |
| 2026-06-17 | TWD 33.60 | 0.00% | TWD 33.30 | TWD 33.60 | TWD 33.30 | 8.30K |
| 2026-06-16 | TWD 33.60 | -0.44% | TWD 33.20 | TWD 33.80 | TWD 33.20 | 24.00K |
| 2026-06-15 | TWD 33.75 | +0.60% | TWD 33.95 | TWD 34.05 | TWD 33.75 | 14.00K |
| 2026-06-12 | TWD 33.55 | +1.05% | TWD 33.60 | TWD 33.60 | TWD 33.20 | 36.05K |
| 2026-06-11 | TWD 33.20 | +0.61% | TWD 33.00 | TWD 33.20 | TWD 32.80 | 25.00K |
| 2026-06-10 | TWD 33.00 | -0.75% | TWD 32.95 | TWD 33.50 | TWD 32.95 | 32.15K |
| 2026-06-09 | TWD 33.25 | -3.06% | TWD 32.80 | TWD 33.45 | TWD 32.80 | 59.01K |
| 2026-06-08 | TWD 34.30 | -0.72% | TWD 34.00 | TWD 34.30 | TWD 33.85 | 47.01K |
| 2026-06-05 | TWD 34.55 | +2.52% | TWD 34.25 | TWD 35.00 | TWD 34.25 | 162.00K |
| 2026-06-04 | TWD 33.70 | 0.00% | TWD 33.65 | TWD 34.05 | TWD 33.55 | 74.00K |
| 2026-06-03 | TWD 33.70 | 0.00% | TWD 33.70 | TWD 33.85 | TWD 33.70 | 25.00K |
| 2026-06-02 | TWD 33.70 | +0.90% | TWD 33.50 | TWD 33.75 | TWD 33.25 | 58.00K |
| 2026-06-01 | TWD 33.40 | +1.52% | TWD 32.95 | TWD 33.40 | TWD 32.95 | 34.00K |
| 2026-05-29 | TWD 32.90 | +0.61% | TWD 32.70 | TWD 33.20 | TWD 32.70 | 37.45K |
| 2026-05-28 | TWD 32.70 | -0.76% | TWD 32.90 | TWD 33.00 | TWD 32.65 | 80.00K |
| 2026-05-27 | TWD 32.95 | -0.15% | TWD 33.00 | TWD 33.15 | TWD 32.85 | 54.00K |
| 2026-05-26 | TWD 33.00 | -0.30% | TWD 33.50 | TWD 33.50 | TWD 33.00 | 104.00K |