Ventec International Group Co.,Ltd. (TPE:6672)
Taiwan · Delayed Price · Currency is TWD 222.50
+7.50 (3.49%)
May 29, 2026, 1:30 PM CST
TPE:6672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 5.14% | 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 |