Ventec International Group Co.,Ltd. (TPE:6672)
Taiwan · Delayed Price · Currency is TWD 298.00
-8.00 (-2.61%)
At close: Jul 9, 2026
TPE:6672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 307.00 | 309.50 | 298.00 | 298.00 | 298.00 | -2.61% | 2,642,578 |
| Jul 8, 2026 | 304.00 | 306.00 | 290.00 | 306.00 | 306.00 | 2.00% | 4,768,619 |
| Jul 7, 2026 | 315.00 | 324.50 | 296.00 | 300.00 | 300.00 | -2.60% | 7,412,931 |
| Jul 6, 2026 | 317.50 | 317.50 | 304.50 | 308.00 | 308.00 | -2.22% | 4,407,424 |
| Jul 3, 2026 | 297.00 | 316.50 | 293.00 | 315.00 | 315.00 | 5.88% | 5,750,657 |
| Jul 2, 2026 | 287.50 | 300.00 | 287.00 | 297.50 | 297.50 | 2.41% | 5,145,546 |
| Jul 1, 2026 | 302.50 | 330.00 | 290.50 | 290.50 | 290.50 | -3.17% | 12,667,207 |
| Jun 30, 2026 | 289.50 | 304.00 | 285.50 | 300.00 | 300.00 | 6.57% | 5,109,751 |
| Jun 29, 2026 | 290.00 | 294.00 | 276.00 | 281.50 | 281.50 | -3.60% | 6,114,801 |
| Jun 26, 2026 | 289.00 | 311.50 | 284.00 | 292.00 | 292.00 | 0.86% | 16,685,180 |
| Jun 25, 2026 | 265.50 | 289.50 | 258.50 | 289.50 | 289.50 | 9.87% | 9,435,634 |
| Jun 24, 2026 | 246.00 | 264.50 | 245.50 | 263.50 | 263.50 | 5.82% | 6,881,968 |
| Jun 23, 2026 | 256.50 | 258.00 | 246.00 | 249.00 | 249.00 | -2.54% | 4,363,769 |
| Jun 22, 2026 | 260.00 | 263.50 | 244.50 | 255.50 | 255.50 | 4.07% | 8,440,456 |
| Jun 18, 2026 | 231.50 | 249.00 | 231.50 | 245.50 | 245.50 | 8.39% | 7,230,125 |
| Jun 17, 2026 | 221.00 | 229.00 | 221.00 | 226.50 | 226.50 | 2.03% | 2,599,479 |
| Jun 16, 2026 | 237.00 | 237.50 | 220.50 | 222.00 | 222.00 | -5.73% | 5,826,183 |
| Jun 15, 2026 | 229.00 | 242.00 | 225.00 | 235.50 | 235.50 | 6.56% | 6,869,028 |
| Jun 12, 2026 | 219.00 | 228.00 | 218.50 | 221.00 | 221.00 | 3.51% | 3,483,700 |
| Jun 11, 2026 | 218.00 | 221.00 | 207.00 | 213.50 | 213.50 | -2.29% | 3,825,513 |
| Jun 10, 2026 | 226.50 | 232.50 | 218.00 | 218.50 | 218.50 | -5.00% | 6,082,056 |
| Jun 9, 2026 | 219.00 | 231.00 | 216.50 | 230.00 | 230.00 | 5.99% | 6,103,669 |
| Jun 8, 2026 | 197.50 | 218.00 | 197.50 | 217.00 | 217.00 | -0.91% | 3,449,911 |
| Jun 5, 2026 | 222.00 | 222.00 | 211.00 | 219.00 | 219.00 | -1.35% | 3,451,160 |
| Jun 4, 2026 | 222.50 | 228.00 | 220.50 | 222.00 | 222.00 | 2.30% | 7,183,873 |
| Jun 3, 2026 | 216.50 | 219.50 | 212.50 | 217.00 | 217.00 | 0.70% | 3,335,589 |
| Jun 2, 2026 | 220.00 | 221.00 | 211.50 | 215.50 | 215.50 | -2.05% | 4,395,680 |
| Jun 1, 2026 | 223.00 | 226.00 | 218.00 | 220.00 | 220.00 | -1.12% | 5,736,887 |
| May 29, 2026 | 220.50 | 224.00 | 219.00 | 222.50 | 222.50 | 3.49% | 6,842,632 |
| May 28, 2026 | 212.00 | 219.50 | 211.00 | 215.00 | 215.00 | 1.65% | 9,641,145 |
| May 27, 2026 | 218.00 | 218.00 | 210.00 | 211.50 | 211.50 | -1.17% | 7,443,315 |
| May 26, 2026 | 211.00 | 214.00 | 205.50 | 214.00 | 214.00 | 1.90% | 8,369,900 |
| May 25, 2026 | 200.50 | 212.00 | 200.00 | 210.00 | 210.00 | 8.81% | 11,890,180 |
| May 22, 2026 | 180.50 | 194.50 | 180.50 | 193.00 | 193.00 | 8.12% | 7,282,508 |
| May 21, 2026 | 180.00 | 184.50 | 178.00 | 178.50 | 178.50 | 1.13% | 2,366,956 |
| May 20, 2026 | 179.00 | 181.50 | 176.00 | 176.50 | 176.50 | -1.40% | 1,485,391 |
| May 19, 2026 | 179.00 | 184.50 | 176.50 | 179.00 | 179.00 | -0.83% | 2,398,037 |
| May 18, 2026 | 177.00 | 183.00 | 174.00 | 180.50 | 180.50 | -0.55% | 2,402,089 |
| May 15, 2026 | 197.00 | 198.00 | 177.00 | 181.50 | 181.50 | -6.92% | 7,355,748 |
| May 14, 2026 | 199.50 | 201.00 | 192.50 | 195.00 | 195.00 | -1.52% | 5,148,804 |
| May 13, 2026 | 201.50 | 204.00 | 196.50 | 198.00 | 198.00 | -3.88% | 3,629,983 |
| May 12, 2026 | 209.50 | 215.00 | 204.50 | 206.00 | 206.00 | -1.44% | 3,942,101 |
| May 11, 2026 | 208.00 | 211.00 | 197.00 | 209.00 | 209.00 | 0.48% | 5,447,945 |
| May 8, 2026 | 226.50 | 226.50 | 205.00 | 208.00 | 208.00 | -7.96% | 6,478,240 |
| 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 |