Ventec International Group Co., Ltd.(TW:6672)
NT$525.00+21.00 (+4.17%)
TW:6672
Ventec International Group Co., Ltd. historical prices
NT$525.00
At close:+21.00 (+4.17%)
Ventec International Group Co., Ltd. (6672) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 512.00 | 542.00 | 498.00 | 525.00 | 525.00 | +4.17% | 11,262,994 | 1.81 |
| Nov 10, 2026 | 518.00 | 542.00 | 492.50 | 504.00 | 504.00 | +8.86% | 11,607,959 | 1.90 |
| Nov 09, 2026 | 473.00 | 496.50 | 464.00 | 493.00 | 493.00 | +6.48% | 12,033,044 | 2.01 |
| Nov 06, 2026 | 429.00 | 477.50 | 429.00 | 463.00 | 463.00 | -2.83% | 9,443,303 | 1.58 |
| Nov 05, 2026 | 505.00 | 510.00 | 476.50 | 476.50 | 476.50 | -9.92% | 9,085,131 | 1.53 |
| Nov 04, 2026 | 530.00 | 552.00 | 496.50 | 529.00 | 529.00 | +5.38% | 20,919,385 | 3.72 |
| Nov 03, 2026 | 515.00 | 544.00 | 493.50 | 502.00 | 502.00 | -5.10% | 10,413,288 | 1.89 |
| Nov 02, 2026 | 500.00 | 531.00 | 494.00 | 529.00 | 529.00 | +0.57% | 5,576,372 | 1.02 |
| Oct 30, 2026 | 533.00 | 550.00 | 518.00 | 526.00 | 526.00 | -7.07% | 5,480,238 | 1.01 |
| Oct 29, 2026 | 558.00 | 617.00 | 558.00 | 566.00 | 566.00 | +0.71% | 10,732,162 | 2.03 |
| Oct 28, 2026 | 564.00 | 569.00 | 516.00 | 562.00 | 562.00 | +5.44% | 7,823,924 | 1.51 |
| Oct 27, 2026 | 600.00 | 618.00 | 526.00 | 533.00 | 533.00 | -8.26% | 10,902,322 | 2.15 |
| Oct 26, 2026 | 581.00 | 677.00 | 565.00 | 581.00 | 581.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 581.00 | 677.00 | 565.00 | 581.00 | 581.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 665.00 | 677.00 | 565.00 | 581.00 | 581.00 | -7.34% | 13,654,676 | 2.75 |
| Oct 21, 2026 | 615.00 | 627.00 | 615.00 | 627.00 | 627.00 | +10.00% | 1,244,841 | 0.25 |
| Oct 20, 2026 | 570.00 | 588.00 | 560.00 | 570.00 | 570.00 | +1.42% | 6,319,888 | 1.28 |
| Oct 19, 2026 | 560.00 | 580.00 | 532.00 | 562.00 | 562.00 | -4.91% | 7,131,692 | 1.45 |
| Oct 16, 2026 | 599.00 | 599.00 | 537.00 | 591.00 | 591.00 | +3.68% | 1,341,215 | 0.27 |
| Oct 15, 2026 | 554.00 | 590.00 | 554.00 | 570.00 | 570.00 | -3.72% | 1,630,186 | 0.33 |
| Oct 14, 2026 | 551.00 | 592.00 | 551.00 | 592.00 | 592.00 | +9.83% | 1,778,193 | 0.35 |
| Oct 13, 2026 | 560.00 | 580.00 | 539.00 | 539.00 | 539.00 | -9.87% | 2,118,089 | 0.42 |
| Oct 12, 2026 | 551.00 | 605.00 | 545.00 | 598.00 | 598.00 | +7.75% | 2,152,166 | 0.43 |
| Oct 09, 2026 | 555.00 | 555.00 | 505.00 | 555.00 | 555.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 505.00 | 555.00 | 505.00 | 555.00 | 555.00 | +9.90% | 3,824,784 | 0.76 |
| Oct 07, 2026 | 505.00 | 505.00 | 497.50 | 505.00 | 505.00 | +9.90% | 2,902,172 | 0.58 |
| Oct 06, 2026 | 456.00 | 459.50 | 435.00 | 459.50 | 459.50 | +1.88% | 2,951,206 | 0.59 |
| Oct 05, 2026 | 444.00 | 457.50 | 435.00 | 451.00 | 451.00 | +2.73% | 13,344,761 | 2.74 |
| Oct 02, 2026 | 413.00 | 439.00 | 404.00 | 439.00 | 439.00 | +8.26% | 16,620,826 | 3.51 |
| Oct 01, 2026 | 376.50 | 405.50 | 369.50 | 405.50 | 405.50 | +9.89% | 18,447,532 | 4.09 |
| Sep 30, 2026 | 337.50 | 369.00 | 335.50 | 369.00 | 369.00 | +9.99% | 8,259,556 | 1.85 |
| Sep 29, 2026 | 330.50 | 335.50 | 321.00 | 335.50 | 335.50 | -0.59% | 8,175,142 | 1.85 |
| Sep 28, 2026 | 337.50 | 337.50 | 315.00 | 337.50 | 337.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 337.50 | 337.50 | 315.00 | 337.50 | 337.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 315.00 | 337.50 | 315.00 | 337.50 | 337.50 | +9.93% | 15,309,823 | 3.36 |
| Sep 23, 2026 | 302.00 | 310.00 | 298.00 | 307.00 | 307.00 | +1.66% | 3,276,768 | 0.69 |
| Sep 22, 2026 | 315.00 | 315.00 | 300.00 | 302.00 | 302.00 | -2.58% | 4,972,041 | 1.03 |
| Sep 21, 2026 | 306.50 | 316.00 | 304.00 | 310.00 | 310.00 | +2.65% | 4,860,040 | 1.00 |
| Sep 18, 2026 | 299.50 | 309.50 | 297.00 | 302.00 | 302.00 | +2.90% | 5,888,632 | 1.21 |
| Sep 17, 2026 | 306.00 | 315.00 | 285.50 | 293.50 | 293.50 | -3.45% | 10,176,575 | 2.11 |
| Sep 16, 2026 | 295.50 | 306.00 | 290.00 | 304.00 | 304.00 | +4.47% | 5,010,539 | 1.06 |
| Sep 15, 2026 | 294.50 | 303.50 | 289.50 | 291.00 | 291.00 | -1.19% | 4,204,679 | 0.88 |
| Sep 14, 2026 | 288.50 | 297.50 | 285.00 | 294.50 | 294.50 | +0.86% | 2,549,602 | 0.53 |
| Sep 11, 2026 | 291.50 | 303.00 | 291.00 | 292.00 | 292.00 | -2.34% | 3,675,064 | 0.76 |
| Sep 10, 2026 | 296.00 | 306.00 | 294.00 | 299.00 | 299.00 | -0.17% | 3,575,776 | 0.73 |
| Sep 09, 2026 | 299.50 | 314.00 | 293.50 | 299.50 | 299.50 | +1.87% | 9,019,982 | 1.88 |
| Sep 08, 2026 | 300.50 | 317.50 | 290.00 | 294.00 | 294.00 | -1.84% | 7,324,357 | 1.55 |
| Sep 07, 2026 | 293.00 | 309.50 | 287.00 | 299.50 | 299.50 | +3.63% | 14,526,240 | 3.16 |
| Sep 04, 2026 | 289.00 | 289.00 | 278.00 | 289.00 | 289.00 | +9.89% | 5,927,842 | 1.29 |
| Sep 03, 2026 | 274.00 | 276.00 | 261.50 | 263.00 | 263.00 | -3.31% | 1,884,635 | 0.41 |
