Vactronics Technologies, Inc.(TW:6742)
NT$56.80+4.20 (+7.98%)
TW:6742
Vactronics Technologies, Inc. historical prices
NT$56.80
At close:+4.20 (+7.98%)
Vactronics Technologies, Inc. (6742) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.30 | 57.50 | 53.30 | 56.80 | 56.80 | +7.98% | 933,430 | 0.80 |
| Nov 10, 2026 | 52.50 | 54.20 | 52.00 | 52.60 | 52.60 | +12.63% | 560,702 | 0.48 |
| Nov 09, 2026 | 47.20 | 51.10 | 47.15 | 51.00 | 51.00 | +9.21% | 402,523 | 0.35 |
| Nov 06, 2026 | 44.10 | 47.80 | 44.10 | 46.70 | 46.70 | -4.50% | 836,311 | 0.73 |
| Nov 05, 2026 | 52.80 | 53.40 | 48.90 | 48.90 | 48.90 | -9.28% | 674,281 | 0.59 |
| Nov 04, 2026 | 54.10 | 54.30 | 50.70 | 53.90 | 53.90 | +1.70% | 563,196 | 0.50 |
| Nov 03, 2026 | 55.50 | 55.70 | 52.60 | 53.00 | 53.00 | -5.69% | 736,670 | 0.65 |
| Nov 02, 2026 | 54.80 | 57.70 | 54.50 | 56.20 | 56.20 | +0.36% | 488,470 | 0.43 |
| Oct 30, 2026 | 56.80 | 57.30 | 55.10 | 56.00 | 56.00 | -4.92% | 790,024 | 0.70 |
| Oct 29, 2026 | 62.10 | 62.20 | 58.30 | 58.90 | 58.90 | -6.36% | 1,574,845 | 1.43 |
| Oct 28, 2026 | 59.50 | 63.60 | 59.50 | 62.90 | 62.90 | +6.25% | 2,658,107 | 2.49 |
| Oct 27, 2026 | 60.60 | 60.80 | 57.40 | 59.20 | 59.20 | 0.00% | 1,169,658 | 1.10 |
| Oct 26, 2026 | 59.20 | 61.70 | 58.70 | 59.20 | 59.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 59.20 | 61.70 | 58.70 | 59.20 | 59.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 60.10 | 61.70 | 58.70 | 59.20 | 59.20 | +0.51% | 1,620,825 | 1.51 |
| Oct 21, 2026 | 61.00 | 61.80 | 58.90 | 58.90 | 58.90 | -1.67% | 1,158,760 | 1.09 |
| Oct 20, 2026 | 60.50 | 63.50 | 59.80 | 59.90 | 59.90 | -1.96% | 1,345,649 | 1.28 |
| Oct 19, 2026 | 60.40 | 61.80 | 58.60 | 61.10 | 61.10 | -3.32% | 1,482,346 | 1.43 |
| Oct 16, 2026 | 60.80 | 63.80 | 60.70 | 63.20 | 63.20 | +3.95% | 2,050,816 | 2.03 |
| Oct 15, 2026 | 61.10 | 64.40 | 60.80 | 60.80 | 60.80 | -2.72% | 2,950,036 | 3.02 |
| Oct 14, 2026 | 64.00 | 64.60 | 61.70 | 62.50 | 62.50 | -0.64% | 3,523,048 | 3.76 |
| Oct 13, 2026 | 63.60 | 66.10 | 61.40 | 62.90 | 62.90 | -1.10% | 7,596,910 | 9.23 |
| Oct 12, 2026 | 57.10 | 63.60 | 56.00 | 63.60 | 63.60 | +9.84% | 2,919,783 | 3.71 |
| Oct 09, 2026 | 57.90 | 60.40 | 57.00 | 57.90 | 57.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 59.30 | 60.40 | 57.00 | 57.90 | 57.90 | -3.34% | 1,149,307 | 1.41 |
| Oct 07, 2026 | 59.00 | 61.00 | 59.00 | 59.90 | 59.90 | +1.87% | 946,587 | 1.18 |
| Oct 06, 2026 | 61.60 | 62.80 | 58.40 | 58.80 | 58.80 | -2.33% | 2,267,026 | 2.90 |
| Oct 05, 2026 | 58.90 | 63.20 | 57.90 | 60.20 | 60.20 | +4.33% | 2,919,762 | 3.89 |
| Oct 02, 2026 | 55.00 | 58.30 | 54.80 | 57.70 | 57.70 | +3.78% | 1,414,175 | 1.87 |
| Oct 01, 2026 | 56.90 | 58.20 | 55.10 | 55.60 | 55.60 | -1.24% | 967,057 | 1.26 |
| Sep 30, 2026 | 54.30 | 58.60 | 54.20 | 56.30 | 56.30 | +3.87% | 1,743,025 | 2.20 |
| Sep 29, 2026 | 53.30 | 55.00 | 53.30 | 54.20 | 54.20 | -0.91% | 723,913 | 0.91 |
| Sep 28, 2026 | 54.70 | 57.70 | 54.10 | 54.70 | 54.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 54.70 | 57.70 | 54.10 | 54.70 | 54.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 55.80 | 57.70 | 54.10 | 54.70 | 54.70 | -0.91% | 2,199,168 | 2.54 |
| Sep 23, 2026 | 52.30 | 57.80 | 52.30 | 55.20 | 55.20 | +4.74% | 3,935,558 | 4.56 |
| Sep 22, 2026 | 55.00 | 55.60 | 52.00 | 52.70 | 52.70 | -2.41% | 1,532,708 | 1.65 |
| Sep 21, 2026 | 53.50 | 56.10 | 52.00 | 54.00 | 54.00 | -1.28% | 2,612,628 | 2.65 |
| Sep 18, 2026 | 52.70 | 56.30 | 51.20 | 54.70 | 54.70 | +6.84% | 4,060,130 | 4.02 |
| Sep 17, 2026 | 47.50 | 51.20 | 47.00 | 51.20 | 51.20 | +9.87% | 1,748,558 | 1.55 |
| Sep 16, 2026 | 44.80 | 46.65 | 44.80 | 46.60 | 46.60 | +5.43% | 492,106 | 0.44 |
| Sep 15, 2026 | 45.95 | 45.95 | 44.20 | 44.20 | 44.20 | -2.86% | 245,117 | 0.17 |
| Sep 14, 2026 | 45.20 | 45.80 | 44.40 | 45.50 | 45.50 | +0.66% | 270,427 | 0.18 |
| Sep 11, 2026 | 45.60 | 45.90 | 44.55 | 45.20 | 45.20 | -1.20% | 364,344 | 0.22 |
| Sep 10, 2026 | 45.05 | 46.35 | 44.15 | 45.75 | 45.75 | +1.22% | 434,605 | 0.26 |
| Sep 09, 2026 | 44.85 | 45.50 | 44.25 | 45.20 | 45.20 | +2.15% | 300,987 | 0.18 |
| Sep 08, 2026 | 44.20 | 46.10 | 43.60 | 44.25 | 44.25 | +0.11% | 459,382 | 0.26 |
| Sep 07, 2026 | 46.50 | 46.60 | 44.10 | 44.20 | 44.20 | -1.67% | 353,453 | 0.19 |
| Sep 04, 2026 | 44.55 | 45.20 | 43.50 | 44.95 | 44.95 | +2.16% | 342,646 | 0.18 |
| Sep 03, 2026 | 48.00 | 49.55 | 44.00 | 44.00 | 44.00 | -4.45% | 1,132,679 | 0.59 |
