Ventec International Group Co.,Ltd. (TPE:6672)
Taiwan · Delayed Price · Currency is TWD 208.00
-18.00 (-7.96%)
May 8, 2026, 1:30 PM CST
TPE:6672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 226.50 | 226.50 | 205.00 | 208.00 | 208.00 | -7.96% | 6,457,369 |
| May 7, 2026 | 221.00 | 229.50 | 216.00 | 226.00 | 226.00 | 5.36% | 7,043,622 |
| May 6, 2026 | 223.50 | 223.50 | 205.50 | 214.50 | 214.50 | -2.72% | 7,917,147 |
| May 5, 2026 | 219.50 | 225.00 | 217.00 | 220.50 | 220.50 | -1.12% | 5,230,448 |
| May 4, 2026 | 222.50 | 238.00 | 220.00 | 223.00 | 223.00 | 1.83% | 10,613,590 |
| Apr 30, 2026 | 208.00 | 227.00 | 206.00 | 219.00 | 219.00 | 5.29% | 12,796,190 |
| Apr 29, 2026 | 209.00 | 214.00 | 203.50 | 208.00 | 208.00 | 0.24% | 6,417,308 |
| Apr 28, 2026 | 208.50 | 225.00 | 205.50 | 207.50 | 207.50 | - | 10,574,480 |
| Apr 27, 2026 | 218.00 | 218.50 | 200.50 | 207.50 | 207.50 | -1.43% | 13,164,550 |
| Apr 24, 2026 | 206.00 | 210.50 | 200.00 | 210.50 | 210.50 | 9.92% | 13,349,940 |
| Apr 23, 2026 | 226.00 | 226.00 | 185.50 | 191.50 | 191.50 | -7.04% | 22,458,930 |
| Apr 22, 2026 | 188.50 | 206.00 | 186.00 | 206.00 | 206.00 | 9.87% | 9,036,022 |
| Apr 21, 2026 | 187.00 | 191.50 | 179.00 | 187.50 | 187.50 | 0.27% | 9,478,497 |
| Apr 20, 2026 | 185.00 | 193.50 | 178.00 | 187.00 | 187.00 | 6.25% | 14,439,870 |
| Apr 17, 2026 | 165.50 | 176.00 | 165.50 | 176.00 | 176.00 | 10.00% | 3,800,597 |
| Apr 16, 2026 | 151.50 | 160.50 | 148.00 | 160.00 | 160.00 | 2.89% | 11,114,130 |
| Apr 15, 2026 | 152.50 | 158.00 | 151.00 | 155.50 | 152.17 | 2.98% | 8,093,295 |
| Apr 14, 2026 | 152.00 | 157.50 | 150.50 | 151.00 | 147.77 | 1.68% | 5,294,456 |
| Apr 13, 2026 | 152.50 | 156.00 | 148.00 | 148.50 | 145.32 | -1.00% | 5,156,191 |
| Apr 10, 2026 | 152.00 | 153.00 | 146.00 | 150.00 | 146.79 | -2.60% | 7,435,738 |
| Apr 9, 2026 | 146.50 | 155.50 | 146.00 | 154.00 | 150.70 | 8.83% | 13,362,570 |
| Apr 8, 2026 | 138.00 | 141.50 | 136.00 | 141.50 | 138.47 | 9.69% | 5,167,530 |
| Apr 7, 2026 | 131.00 | 133.50 | 129.00 | 129.00 | 126.24 | -0.39% | 3,729,946 |
| Apr 2, 2026 | 132.00 | 134.50 | 127.50 | 129.50 | 126.73 | -0.38% | 6,111,173 |
| Apr 1, 2026 | 131.00 | 131.50 | 126.00 | 130.00 | 127.22 | 3.59% | 4,514,603 |
| Mar 31, 2026 | 126.00 | 129.50 | 122.50 | 125.50 | 122.81 | -2.33% | 4,098,400 |
| Mar 30, 2026 | 128.00 | 129.00 | 123.50 | 128.50 | 125.75 | -2.28% | 4,749,940 |
| Mar 27, 2026 | 127.50 | 134.00 | 126.00 | 131.50 | 128.69 | 0.77% | 7,387,165 |
| Mar 26, 2026 | 132.50 | 140.00 | 130.00 | 130.50 | 127.71 | 1.95% | 13,693,780 |
| Mar 25, 2026 | 130.00 | 133.50 | 123.00 | 128.00 | 125.26 | -1.16% | 19,751,480 |
| Mar 24, 2026 | 127.00 | 129.50 | 123.00 | 129.50 | 126.73 | 9.75% | 11,119,500 |
| Mar 23, 2026 | 120.00 | 128.00 | 116.50 | 118.00 | 115.47 | -4.07% | 18,017,380 |
| Mar 20, 2026 | 123.00 | 123.00 | 118.50 | 123.00 | 120.37 | 9.82% | 10,291,070 |
| Mar 19, 2026 | 101.50 | 112.00 | 100.00 | 112.00 | 109.60 | 9.80% | 4,401,997 |
| Mar 18, 2026 | 106.50 | 108.00 | 100.50 | 102.00 | 99.82 | -0.49% | 2,161,989 |
| Mar 17, 2026 | 101.00 | 104.00 | 99.60 | 102.50 | 100.31 | 1.99% | 2,363,142 |
| Mar 16, 2026 | 98.00 | 103.50 | 97.10 | 100.50 | 98.35 | 3.08% | 1,553,337 |
| Mar 13, 2026 | 94.60 | 98.60 | 93.10 | 97.50 | 95.41 | 1.99% | 938,917 |
| Mar 12, 2026 | 95.10 | 97.80 | 94.50 | 95.60 | 93.55 | -0.10% | 696,366 |
| Mar 11, 2026 | 93.60 | 96.20 | 93.50 | 95.70 | 93.65 | 3.57% | 706,082 |
| Mar 10, 2026 | 92.00 | 93.90 | 91.20 | 92.40 | 90.42 | 3.13% | 1,037,105 |
| Mar 9, 2026 | 92.80 | 92.80 | 89.60 | 89.60 | 87.68 | -9.95% | 1,509,796 |
| Mar 6, 2026 | 95.10 | 99.80 | 94.60 | 99.50 | 97.37 | 4.41% | 844,791 |
| Mar 5, 2026 | 95.00 | 97.80 | 94.00 | 95.30 | 93.26 | 2.80% | 756,127 |
| Mar 4, 2026 | 97.50 | 97.50 | 92.10 | 92.70 | 90.72 | -6.08% | 1,665,531 |
| Mar 3, 2026 | 100.00 | 103.00 | 98.00 | 98.70 | 96.59 | -0.40% | 1,687,463 |
| Mar 2, 2026 | 99.50 | 101.50 | 98.60 | 99.10 | 96.98 | -2.84% | 1,058,552 |
| Feb 26, 2026 | 102.00 | 103.00 | 100.50 | 102.00 | 99.82 | 0.99% | 1,194,613 |
| Feb 25, 2026 | 102.50 | 107.00 | 100.00 | 101.00 | 98.84 | -0.98% | 2,014,532 |
| Feb 24, 2026 | 98.30 | 102.50 | 97.90 | 102.00 | 99.82 | 3.87% | 2,165,485 |