Vactronics technologies inc. (TPE:6742)
Taiwan · Delayed Price · Currency is TWD 42.70
-1.05 (-2.40%)
Aug 19, 2026, 1:30 PM CST
TPE:6742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 43.80 | 44.75 | 42.75 | 43.00 | - | -1.71% | 133,897 |
| Aug 18, 2026 | 43.80 | 44.20 | 42.50 | 43.75 | 43.75 | - | 367,584 |
| Aug 17, 2026 | 43.40 | 45.00 | 43.40 | 43.75 | 43.75 | 0.81% | 365,432 |
| Aug 14, 2026 | 43.95 | 43.95 | 42.85 | 43.40 | 43.40 | -1.14% | 243,872 |
| Aug 13, 2026 | 44.40 | 44.70 | 43.90 | 43.90 | 43.90 | -0.90% | 192,503 |
| Aug 12, 2026 | 43.60 | 44.55 | 43.05 | 44.30 | 44.30 | 2.90% | 314,499 |
| Aug 11, 2026 | 43.25 | 44.00 | 42.85 | 43.05 | 43.05 | -2.38% | 257,715 |
| Aug 10, 2026 | 43.25 | 44.50 | 43.20 | 44.10 | 44.10 | 2.20% | 190,898 |
| Aug 7, 2026 | 44.50 | 44.70 | 43.00 | 43.15 | 43.15 | -2.04% | 213,316 |
| Aug 6, 2026 | 45.60 | 45.60 | 44.00 | 44.05 | 44.05 | -3.29% | 352,665 |
| Aug 5, 2026 | 45.75 | 45.95 | 44.65 | 45.55 | 45.55 | 1.67% | 564,154 |
| Aug 4, 2026 | 43.80 | 45.20 | 43.50 | 44.80 | 44.80 | 2.28% | 395,334 |
| Aug 3, 2026 | 42.50 | 44.85 | 42.50 | 43.80 | 43.80 | 1.39% | 402,059 |
| Jul 31, 2026 | 41.10 | 43.20 | 41.10 | 43.20 | 43.20 | 9.37% | 437,465 |
| Jul 30, 2026 | 41.50 | 45.00 | 39.35 | 39.50 | 39.50 | -6.62% | 897,146 |
| Jul 29, 2026 | 41.85 | 42.30 | 38.80 | 42.30 | 42.30 | 4.32% | 1,381,058 |
| Jul 28, 2026 | 41.90 | 42.10 | 40.55 | 40.55 | 40.55 | -6.24% | 554,539 |
| Jul 27, 2026 | 42.05 | 43.90 | 42.05 | 43.25 | 43.25 | 1.65% | 494,745 |
| Jul 24, 2026 | 42.95 | 44.50 | 42.55 | 42.55 | 42.55 | -3.30% | 477,182 |
| Jul 23, 2026 | 45.20 | 45.95 | 43.80 | 44.00 | 44.00 | -1.90% | 416,272 |
| Jul 22, 2026 | 46.00 | 46.50 | 44.85 | 44.85 | 44.85 | -0.11% | 499,010 |
| Jul 21, 2026 | 44.85 | 45.35 | 44.30 | 44.90 | 44.90 | 1.70% | 509,207 |
| Jul 20, 2026 | 46.40 | 46.40 | 43.10 | 44.15 | 44.15 | -4.85% | 796,805 |
| Jul 17, 2026 | 49.95 | 49.95 | 46.10 | 46.40 | 46.40 | -9.02% | 1,015,051 |
| Jul 16, 2026 | 51.70 | 52.20 | 50.40 | 51.00 | 51.00 | -1.35% | 436,747 |
| Jul 15, 2026 | 53.00 | 53.00 | 51.60 | 51.70 | 51.70 | -1.34% | 660,988 |
| Jul 14, 2026 | 55.50 | 56.10 | 50.40 | 52.40 | 52.40 | -6.26% | 1,680,097 |
| Jul 13, 2026 | 58.10 | 62.10 | 55.30 | 55.90 | 55.90 | -1.93% | 1,400,233 |
| Jul 9, 2026 | 59.70 | 60.00 | 56.70 | 57.00 | 57.00 | -2.06% | 953,521 |
| Jul 8, 2026 | 59.70 | 60.50 | 57.50 | 58.20 | 58.20 | -1.85% | 902,346 |
| Jul 7, 2026 | 63.30 | 65.60 | 59.00 | 59.30 | 59.30 | -5.87% | 1,715,218 |
| Jul 6, 2026 | 67.40 | 67.40 | 62.90 | 63.00 | 63.00 | -5.12% | 1,912,601 |
| Jul 3, 2026 | 65.30 | 71.70 | 64.70 | 66.40 | 66.40 | 0.30% | 3,079,609 |
| Jul 2, 2026 | 65.70 | 67.60 | 64.50 | 66.20 | 66.20 | 0.61% | 1,136,041 |
| Jul 1, 2026 | 68.90 | 69.80 | 65.60 | 65.80 | 65.80 | -2.95% | 2,033,871 |
| Jun 30, 2026 | 64.80 | 69.20 | 64.40 | 67.80 | 67.80 | 5.28% | 2,018,235 |
| Jun 29, 2026 | 65.20 | 66.20 | 62.80 | 64.40 | 64.40 | -1.08% | 2,360,049 |
| Jun 26, 2026 | 70.40 | 72.10 | 65.10 | 65.10 | 65.10 | -8.18% | 3,898,495 |
| Jun 25, 2026 | 71.70 | 74.90 | 69.70 | 70.90 | 70.90 | 0.85% | 5,591,585 |
| Jun 24, 2026 | 70.00 | 74.40 | 68.80 | 70.30 | 70.30 | -0.85% | 6,325,070 |
| Jun 23, 2026 | 69.00 | 71.00 | 67.30 | 70.90 | 70.90 | 2.75% | 5,573,449 |
| Jun 22, 2026 | 69.50 | 73.50 | 67.60 | 69.00 | 69.00 | - | 9,338,236 |
| Jun 18, 2026 | 68.10 | 71.10 | 66.00 | 69.00 | 69.00 | 2.22% | 18,058,340 |
| Jun 17, 2026 | 61.40 | 67.50 | 61.00 | 67.50 | 67.50 | 9.93% | 7,843,952 |
| Jun 16, 2026 | 60.00 | 63.20 | 58.30 | 61.40 | 61.40 | 5.86% | 6,857,961 |
| Jun 15, 2026 | 53.20 | 58.00 | 53.20 | 58.00 | 58.00 | 9.85% | 3,404,167 |
| Jun 12, 2026 | 57.20 | 57.30 | 52.50 | 52.80 | 52.80 | -3.30% | 2,058,657 |
| Jun 11, 2026 | 56.50 | 58.70 | 54.00 | 54.60 | 54.60 | -8.70% | 3,120,183 |
| Jun 10, 2026 | 61.00 | 65.10 | 59.80 | 59.80 | 59.80 | -0.17% | 8,065,446 |
| Jun 9, 2026 | 55.20 | 59.90 | 51.00 | 59.90 | 59.90 | 9.91% | 2,879,520 |