Ventec International Group Co.,Ltd. (TPE:6672)
Taiwan · Delayed Price · Currency is TWD 581.00
-46.00 (-7.34%)
Oct 22, 2026, 2:39 PM CST
TPE:6672 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 665.00 | 677.00 | 569.00 | 581.00 | 581.00 | -7.34% | 13,654,676 |
| Oct 21, 2026 | 615.00 | 627.00 | 615.00 | 627.00 | 627.00 | 10.00% | 1,244,841 |
| Oct 20, 2026 | 570.00 | 588.00 | 560.00 | 570.00 | 570.00 | 1.42% | 6,319,888 |
| Oct 19, 2026 | 560.00 | 580.00 | 532.00 | 562.00 | 562.00 | -4.91% | 7,131,692 |
| Oct 16, 2026 | 599.00 | 599.00 | 537.00 | 591.00 | 591.00 | 3.68% | 1,341,215 |
| Oct 15, 2026 | 554.00 | 590.00 | 554.00 | 570.00 | 570.00 | -3.72% | 1,630,186 |
| Oct 14, 2026 | 551.00 | 592.00 | 551.00 | 592.00 | 592.00 | 9.83% | 1,778,193 |
| Oct 13, 2026 | 560.00 | 580.00 | 539.00 | 539.00 | 539.00 | -9.87% | 2,118,089 |
| Oct 12, 2026 | 551.00 | 605.00 | 545.00 | 598.00 | 598.00 | 7.75% | 2,152,166 |
| Oct 8, 2026 | 505.00 | 555.00 | 505.00 | 555.00 | 555.00 | 9.90% | 3,824,784 |
| Oct 7, 2026 | 505.00 | 505.00 | 497.50 | 505.00 | 505.00 | 9.90% | 2,902,172 |
| Oct 6, 2026 | 456.00 | 459.50 | 435.00 | 459.50 | 459.50 | 1.88% | 2,951,206 |
| Oct 5, 2026 | 444.00 | 457.50 | 435.00 | 451.00 | 451.00 | 2.73% | 13,344,761 |
| Oct 2, 2026 | 413.00 | 439.00 | 404.00 | 439.00 | 439.00 | 8.26% | 16,602,320 |
| Oct 1, 2026 | 376.50 | 405.50 | 369.50 | 405.50 | 405.50 | 9.89% | 18,447,532 |
| Sep 30, 2026 | 337.50 | 369.00 | 335.50 | 369.00 | 369.00 | 9.99% | 8,259,557 |
| Sep 29, 2026 | 330.50 | 335.50 | 321.00 | 335.50 | 335.50 | -0.59% | 8,175,142 |
| Sep 24, 2026 | 315.00 | 337.50 | 315.00 | 337.50 | 337.50 | 9.93% | 15,279,330 |
| Sep 23, 2026 | 302.00 | 310.00 | 298.00 | 307.00 | 307.00 | 1.66% | 3,276,768 |
| Sep 22, 2026 | 315.00 | 315.00 | 300.00 | 302.00 | 302.00 | -2.58% | 4,972,041 |
| Sep 21, 2026 | 306.50 | 316.00 | 304.00 | 310.00 | 310.00 | 2.65% | 4,860,040 |
| Sep 18, 2026 | 299.50 | 309.50 | 297.00 | 302.00 | 302.00 | 2.90% | 5,888,632 |
| Sep 17, 2026 | 306.00 | 315.00 | 285.50 | 293.50 | 293.50 | -3.45% | 10,176,575 |
| Sep 16, 2026 | 295.50 | 306.00 | 290.00 | 304.00 | 304.00 | 4.47% | 5,010,539 |
| Sep 15, 2026 | 294.50 | 303.50 | 289.50 | 291.00 | 291.00 | -1.19% | 4,204,679 |
| Sep 14, 2026 | 288.50 | 297.50 | 285.00 | 294.50 | 294.50 | 0.86% | 2,549,602 |
| Sep 11, 2026 | 291.50 | 303.00 | 291.00 | 292.00 | 292.00 | -2.34% | 3,675,064 |
| Sep 10, 2026 | 296.00 | 306.00 | 294.00 | 299.00 | 299.00 | -0.17% | 3,575,776 |
| Sep 9, 2026 | 299.50 | 314.00 | 293.50 | 299.50 | 299.50 | 1.87% | 9,019,982 |
| Sep 8, 2026 | 300.50 | 317.50 | 290.00 | 294.00 | 294.00 | -1.84% | 7,308,400 |
| Sep 7, 2026 | 293.00 | 309.50 | 287.00 | 299.50 | 299.50 | 3.63% | 14,526,240 |
| Sep 4, 2026 | 289.00 | 289.00 | 278.00 | 289.00 | 289.00 | 9.89% | 5,913,349 |
| Sep 3, 2026 | 274.00 | 276.00 | 261.50 | 263.00 | 263.00 | -3.31% | 1,884,635 |
| Sep 2, 2026 | 275.50 | 283.00 | 271.00 | 272.00 | 272.00 | -2.33% | 1,965,824 |
| Sep 1, 2026 | 276.50 | 282.50 | 274.00 | 278.50 | 278.50 | 1.27% | 2,152,414 |
| Aug 31, 2026 | 285.00 | 291.50 | 273.00 | 275.00 | 275.00 | -5.01% | 3,571,101 |
| Aug 28, 2026 | 283.50 | 294.50 | 282.00 | 289.50 | 289.50 | 2.84% | 4,012,608 |
| Aug 27, 2026 | 279.00 | 285.50 | 275.00 | 281.50 | 281.50 | 1.81% | 3,523,901 |
| Aug 26, 2026 | 272.00 | 281.50 | 270.00 | 276.50 | 276.50 | 2.22% | 3,222,064 |
| Aug 25, 2026 | 257.00 | 272.00 | 255.00 | 270.50 | 270.50 | 4.44% | 2,557,390 |
| Aug 24, 2026 | 267.00 | 271.00 | 258.00 | 259.00 | 259.00 | -3.18% | 2,894,489 |
| Aug 21, 2026 | 285.00 | 292.00 | 264.00 | 267.50 | 267.50 | -6.96% | 6,973,935 |
| Aug 20, 2026 | 289.00 | 292.00 | 280.00 | 287.50 | 287.50 | 1.23% | 5,170,899 |
| Aug 19, 2026 | 280.00 | 293.00 | 280.00 | 284.00 | 284.00 | -1.39% | 7,856,786 |
| Aug 18, 2026 | 283.00 | 295.00 | 277.50 | 288.00 | 288.00 | 1.77% | 7,886,752 |
| Aug 17, 2026 | 271.00 | 288.00 | 266.00 | 283.00 | 283.00 | 4.81% | 5,150,608 |
| Aug 14, 2026 | 264.50 | 284.50 | 258.50 | 270.00 | 270.00 | 2.08% | 6,285,658 |
| Aug 13, 2026 | 269.50 | 272.50 | 260.00 | 264.50 | 264.50 | -1.31% | 4,538,899 |
| Aug 12, 2026 | 252.50 | 270.00 | 252.00 | 268.00 | 268.00 | 4.28% | 5,359,256 |
| Aug 11, 2026 | 251.50 | 262.00 | 247.00 | 257.00 | 257.00 | 2.19% | 6,953,508 |