Ventec International Group Co.,Ltd. (TPE:6672)
Taiwan · Delayed Price · Currency is TWD 100.50
+2.00 (2.03%)
Jan 22, 2026, 1:35 PM CST
TPE:6672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 97.60 | 101.00 | 97.00 | 98.50 | 98.50 | - | 1,642,527 |
| Jan 20, 2026 | 99.90 | 100.00 | 98.40 | 98.50 | 98.50 | -1.20% | 1,464,062 |
| Jan 19, 2026 | 98.50 | 101.00 | 95.90 | 99.70 | 99.70 | 1.01% | 2,501,113 |
| Jan 16, 2026 | 102.00 | 102.00 | 98.30 | 98.70 | 98.70 | -4.17% | 3,194,797 |
| Jan 15, 2026 | 102.00 | 103.00 | 96.80 | 103.00 | 103.00 | 2.49% | 8,094,775 |
| Jan 14, 2026 | 94.00 | 100.50 | 94.00 | 100.50 | 100.50 | 9.48% | 3,630,967 |
| Jan 13, 2026 | 94.50 | 95.60 | 91.10 | 91.80 | 91.80 | -1.71% | 1,721,924 |
| Jan 12, 2026 | 92.20 | 94.80 | 91.00 | 93.40 | 93.40 | 2.64% | 1,333,021 |
| Jan 9, 2026 | 90.80 | 92.60 | 88.90 | 91.00 | 91.00 | 3.06% | 1,129,843 |
| Jan 8, 2026 | 90.50 | 90.50 | 88.20 | 88.30 | 88.30 | -2.54% | 848,756 |
| Jan 7, 2026 | 91.10 | 92.10 | 89.20 | 90.60 | 90.60 | 0.89% | 816,798 |
| Jan 6, 2026 | 89.80 | 90.30 | 88.70 | 89.80 | 89.80 | 0.22% | 786,744 |
| Jan 5, 2026 | 94.70 | 94.70 | 89.30 | 89.60 | 89.60 | -4.88% | 1,600,156 |
| Jan 2, 2026 | 92.90 | 95.10 | 92.10 | 94.20 | 94.20 | 1.73% | 963,934 |
| Dec 31, 2025 | 92.00 | 95.20 | 92.00 | 92.60 | 92.60 | 0.98% | 1,121,627 |
| Dec 30, 2025 | 93.10 | 93.10 | 91.40 | 91.70 | 91.70 | -2.03% | 739,339 |
| Dec 29, 2025 | 95.90 | 97.30 | 93.60 | 93.60 | 93.60 | - | 3,003,836 |
| Dec 26, 2025 | 93.50 | 93.70 | 91.80 | 93.60 | 93.60 | 0.65% | 658,996 |
| Dec 24, 2025 | 94.40 | 95.00 | 92.50 | 93.00 | 93.00 | -0.75% | 852,617 |
| Dec 23, 2025 | 96.20 | 96.60 | 92.80 | 93.70 | 93.70 | -1.88% | 2,350,443 |
| Dec 22, 2025 | 92.00 | 96.60 | 91.80 | 95.50 | 95.50 | 5.29% | 2,081,596 |
| Dec 19, 2025 | 88.50 | 92.60 | 88.50 | 90.70 | 90.70 | 3.07% | 1,018,764 |
| Dec 18, 2025 | 90.60 | 90.60 | 87.80 | 88.00 | 88.00 | -1.68% | 294,808 |
| Dec 17, 2025 | 89.80 | 91.50 | 89.50 | 89.50 | 89.50 | -0.22% | 484,433 |
| Dec 16, 2025 | 90.60 | 90.60 | 87.70 | 89.70 | 89.70 | -0.88% | 499,593 |
| Dec 15, 2025 | 86.50 | 91.00 | 86.50 | 90.50 | 90.50 | 3.55% | 790,738 |
| Dec 12, 2025 | 89.90 | 89.90 | 86.70 | 87.40 | 87.40 | -1.80% | 577,705 |
| Dec 11, 2025 | 92.40 | 92.40 | 88.70 | 89.00 | 89.00 | -2.63% | 798,585 |
| Dec 10, 2025 | 88.30 | 92.70 | 88.30 | 91.40 | 91.40 | 3.86% | 1,606,743 |
| Dec 9, 2025 | 88.50 | 88.80 | 87.20 | 88.00 | 88.00 | -0.34% | 223,385 |
| Dec 8, 2025 | 87.00 | 88.40 | 87.00 | 88.30 | 88.30 | 1.73% | 228,607 |
| Dec 5, 2025 | 87.00 | 87.50 | 86.40 | 86.80 | 86.80 | -0.34% | 217,012 |
| Dec 4, 2025 | 88.90 | 89.80 | 86.80 | 87.10 | 87.10 | -1.25% | 344,446 |
| Dec 3, 2025 | 88.50 | 91.00 | 88.10 | 88.20 | 88.20 | 0.23% | 513,923 |
| Dec 2, 2025 | 87.60 | 89.00 | 87.20 | 88.00 | 88.00 | 0.92% | 373,210 |
| Dec 1, 2025 | 89.70 | 89.90 | 87.20 | 87.20 | 87.20 | -2.68% | 390,905 |
| Nov 28, 2025 | 88.50 | 89.60 | 88.10 | 89.60 | 89.60 | 1.82% | 462,892 |
| Nov 27, 2025 | 87.60 | 88.40 | 87.50 | 88.00 | 88.00 | 0.80% | 314,982 |
| Nov 26, 2025 | 87.50 | 88.80 | 87.10 | 87.30 | 87.30 | 0.34% | 445,149 |
| Nov 25, 2025 | 85.80 | 87.70 | 85.70 | 87.00 | 87.00 | 2.35% | 370,921 |
| Nov 24, 2025 | 83.60 | 85.50 | 83.00 | 85.00 | 85.00 | 2.04% | 344,430 |
| Nov 21, 2025 | 86.00 | 86.00 | 82.70 | 83.30 | 83.30 | -5.02% | 602,899 |
| Nov 20, 2025 | 86.10 | 88.20 | 86.10 | 87.70 | 87.70 | 3.79% | 391,972 |
| Nov 19, 2025 | 86.90 | 87.70 | 83.60 | 84.50 | 84.50 | -2.54% | 649,570 |
| Nov 18, 2025 | 90.60 | 91.50 | 86.70 | 86.70 | 86.70 | -3.88% | 979,967 |
| Nov 17, 2025 | 88.70 | 92.20 | 88.20 | 90.20 | 90.20 | 1.69% | 651,489 |
| Nov 14, 2025 | 90.80 | 91.80 | 88.20 | 88.70 | 88.70 | -4.11% | 795,359 |
| Nov 13, 2025 | 92.80 | 93.40 | 90.80 | 92.50 | 92.50 | -0.22% | 694,535 |
| Nov 12, 2025 | 90.70 | 94.30 | 90.70 | 92.70 | 92.70 | 2.32% | 1,070,150 |
| Nov 11, 2025 | 90.30 | 91.40 | 90.20 | 90.60 | 90.60 | 1.23% | 448,719 |