Vetnostrum Animal Health Co., Ltd. (TPE:6936)
Taiwan · Delayed Price · Currency is TWD 35.45
0.00 (0.00%)
At close: Mar 6, 2026
Vetnostrum Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.80 | 34.85 | 34.10 | 34.10 | 34.10 | -3.81% | 115,099 |
| Mar 6, 2026 | 35.80 | 35.80 | 35.40 | 35.45 | 35.45 | - | 26,899 |
| Mar 5, 2026 | 35.50 | 35.70 | 35.40 | 35.45 | 35.45 | - | 37,398 |
| Mar 4, 2026 | 36.00 | 36.00 | 35.45 | 35.45 | 35.45 | -1.53% | 60,389 |
| Mar 3, 2026 | 35.95 | 36.05 | 35.50 | 36.00 | 36.00 | 0.14% | 74,626 |
| Mar 2, 2026 | 36.10 | 36.10 | 35.80 | 35.95 | 35.95 | -0.42% | 112,360 |
| Feb 26, 2026 | 35.80 | 36.20 | 35.65 | 36.10 | 36.10 | 0.14% | 163,472 |
| Feb 25, 2026 | 35.90 | 36.05 | 35.75 | 36.05 | 36.05 | 0.14% | 64,679 |
| Feb 24, 2026 | 36.35 | 36.35 | 35.90 | 36.00 | 36.00 | -0.96% | 78,151 |
| Feb 23, 2026 | 36.10 | 36.35 | 36.00 | 36.35 | 36.35 | 0.69% | 156,749 |
| Feb 11, 2026 | 36.10 | 36.10 | 35.90 | 36.10 | 36.10 | -0.14% | 35,225 |
| Feb 10, 2026 | 36.20 | 36.20 | 36.05 | 36.15 | 36.15 | 0.42% | 25,951 |
| Feb 9, 2026 | 36.15 | 36.30 | 36.00 | 36.00 | 36.00 | -0.41% | 80,300 |
| Feb 6, 2026 | 36.20 | 36.20 | 35.90 | 36.15 | 36.15 | - | 80,103 |
| Feb 5, 2026 | 36.00 | 36.15 | 35.80 | 36.15 | 36.15 | 1.54% | 115,341 |
| Feb 4, 2026 | 35.70 | 35.70 | 35.60 | 35.60 | 35.60 | - | 23,854 |
| Feb 3, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -0.97% | 35,740 |
| Feb 2, 2026 | 35.90 | 36.35 | 35.45 | 35.95 | 35.95 | - | 33,314 |
| Jan 30, 2026 | 36.00 | 36.20 | 35.70 | 35.95 | 35.95 | -0.14% | 49,060 |
| Jan 29, 2026 | 36.25 | 37.00 | 35.55 | 36.00 | 36.00 | 0.56% | 86,500 |
| Jan 28, 2026 | 35.90 | 36.10 | 35.80 | 35.80 | 35.80 | -0.28% | 58,464 |
| Jan 27, 2026 | 35.35 | 36.50 | 35.35 | 35.90 | 35.90 | 1.56% | 170,180 |
| Jan 26, 2026 | 35.40 | 35.50 | 35.20 | 35.35 | 35.35 | -0.14% | 47,085 |
| Jan 23, 2026 | 35.30 | 35.40 | 35.10 | 35.40 | 35.40 | 0.28% | 51,740 |
| Jan 22, 2026 | 35.60 | 35.60 | 35.05 | 35.30 | 35.30 | -0.42% | 62,404 |
| Jan 21, 2026 | 35.15 | 35.50 | 35.15 | 35.45 | 35.45 | - | 64,835 |
| Jan 20, 2026 | 35.75 | 35.95 | 35.45 | 35.45 | 35.45 | -0.84% | 64,294 |
| Jan 19, 2026 | 35.80 | 35.80 | 35.55 | 35.75 | 35.75 | -0.56% | 64,205 |
| Jan 16, 2026 | 35.70 | 35.95 | 35.50 | 35.95 | 35.95 | 0.70% | 37,671 |
| Jan 15, 2026 | 35.55 | 35.90 | 35.50 | 35.70 | 35.70 | - | 47,625 |
| Jan 14, 2026 | 35.80 | 35.80 | 35.65 | 35.70 | 35.70 | -0.28% | 37,745 |
| Jan 13, 2026 | 35.70 | 35.85 | 35.45 | 35.80 | 35.80 | 0.28% | 68,457 |
| Jan 12, 2026 | 35.90 | 35.90 | 35.65 | 35.70 | 35.70 | -0.28% | 63,420 |
| Jan 9, 2026 | 35.80 | 35.90 | 35.75 | 35.80 | 35.80 | -0.28% | 32,216 |
| Jan 8, 2026 | 35.80 | 36.00 | 35.80 | 35.90 | 35.90 | -0.14% | 62,302 |
| Jan 7, 2026 | 35.95 | 36.00 | 35.75 | 35.95 | 35.95 | 0.56% | 48,401 |
| Jan 6, 2026 | 35.70 | 36.45 | 35.65 | 35.75 | 35.75 | 0.42% | 26,522 |
| Jan 5, 2026 | 36.00 | 36.30 | 35.60 | 35.60 | 35.60 | -1.25% | 68,866 |
| Jan 2, 2026 | 36.45 | 36.45 | 36.05 | 36.05 | 36.05 | -0.28% | 22,479 |
| Dec 31, 2025 | 36.15 | 36.20 | 35.90 | 36.15 | 36.15 | - | 13,425 |
| Dec 30, 2025 | 36.20 | 36.30 | 36.05 | 36.15 | 36.15 | -0.14% | 24,718 |
| Dec 29, 2025 | 36.00 | 36.30 | 36.00 | 36.20 | 36.20 | 0.56% | 39,857 |
| Dec 26, 2025 | 36.05 | 36.05 | 35.95 | 36.00 | 36.00 | 0.14% | 21,307 |
| Dec 24, 2025 | 36.00 | 36.10 | 35.90 | 35.95 | 35.95 | 0.28% | 66,534 |
| Dec 23, 2025 | 36.30 | 36.30 | 35.40 | 35.85 | 35.85 | -0.97% | 28,588 |
| Dec 22, 2025 | 36.55 | 36.55 | 35.75 | 36.20 | 36.20 | -0.28% | 55,780 |
| Dec 19, 2025 | 36.40 | 36.60 | 36.20 | 36.30 | 36.30 | -0.27% | 71,549 |
| Dec 18, 2025 | 36.65 | 36.70 | 36.20 | 36.40 | 36.40 | -0.55% | 57,717 |
| Dec 17, 2025 | 37.00 | 37.00 | 36.40 | 36.60 | 36.60 | 0.14% | 164,583 |
| Dec 16, 2025 | 36.60 | 36.80 | 36.40 | 36.55 | 36.55 | 0.41% | 161,106 |