Ventec International Group Co.,Ltd. (TPE:6672)
Taiwan
· Delayed Price · Currency is TWD 91.60
+2.00 (2.23%)
Mar 10, 2026, 12:07 PM CST
TPE:6672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.80 | 92.80 | 89.60 | 89.60 | 89.60 | -9.95% | 1,509,796 |
| Mar 6, 2026 | 95.10 | 99.80 | 94.60 | 99.50 | 99.50 | 4.41% | 844,791 |
| Mar 5, 2026 | 95.00 | 97.80 | 94.00 | 95.30 | 95.30 | 2.80% | 756,127 |
| Mar 4, 2026 | 97.50 | 97.50 | 92.10 | 92.70 | 92.70 | -6.08% | 1,665,531 |
| Mar 3, 2026 | 100.00 | 103.00 | 98.00 | 98.70 | 98.70 | -0.40% | 1,685,456 |
| Mar 2, 2026 | 99.50 | 101.50 | 98.60 | 99.10 | 99.10 | -2.84% | 1,058,552 |
| Feb 26, 2026 | 102.00 | 103.00 | 100.50 | 102.00 | 102.00 | 0.99% | 1,194,613 |
| Feb 25, 2026 | 102.50 | 107.00 | 100.00 | 101.00 | 101.00 | -0.98% | 2,014,532 |
| Feb 24, 2026 | 98.30 | 102.50 | 97.90 | 102.00 | 102.00 | 3.87% | 2,165,485 |
| Feb 23, 2026 | 95.50 | 98.90 | 94.60 | 98.20 | 98.20 | 3.81% | 1,136,377 |
| Feb 11, 2026 | 95.80 | 96.40 | 94.50 | 94.60 | 94.60 | -1.87% | 1,614,751 |
| Feb 10, 2026 | 97.60 | 98.30 | 95.30 | 96.40 | 96.40 | -1.63% | 1,560,891 |
| Feb 9, 2026 | 104.00 | 105.50 | 98.00 | 98.00 | 98.00 | -1.80% | 4,802,798 |
| Feb 6, 2026 | 104.00 | 105.00 | 95.80 | 99.80 | 99.80 | -5.40% | 7,495,178 |
| Feb 5, 2026 | 101.00 | 105.50 | 101.00 | 105.50 | 105.50 | 9.67% | 7,287,839 |
| Feb 4, 2026 | 92.40 | 96.20 | 92.40 | 96.20 | 96.20 | 9.94% | 1,566,597 |
| Feb 3, 2026 | 87.90 | 89.90 | 86.80 | 87.50 | 87.50 | 2.10% | 747,260 |
| Feb 2, 2026 | 88.80 | 89.00 | 84.70 | 85.70 | 85.70 | -4.57% | 1,288,527 |
| Jan 30, 2026 | 93.20 | 93.30 | 88.50 | 89.80 | 89.80 | -4.97% | 1,380,026 |
| Jan 29, 2026 | 97.40 | 97.40 | 94.50 | 94.50 | 94.50 | -2.07% | 1,143,538 |
| Jan 28, 2026 | 98.00 | 98.50 | 96.30 | 96.50 | 96.50 | -1.33% | 1,161,741 |
| Jan 27, 2026 | 100.50 | 101.00 | 97.70 | 97.80 | 97.80 | -2.69% | 1,621,142 |
| Jan 26, 2026 | 101.00 | 104.50 | 100.50 | 100.50 | 100.50 | 1.01% | 3,874,353 |
| Jan 23, 2026 | 102.00 | 102.00 | 98.80 | 99.50 | 99.50 | -1.00% | 1,472,714 |
| Jan 22, 2026 | 101.50 | 104.00 | 99.20 | 100.50 | 100.50 | 2.03% | 2,966,628 |
| Jan 21, 2026 | 97.60 | 101.00 | 97.00 | 98.50 | 98.50 | - | 1,642,527 |
| Jan 20, 2026 | 99.90 | 100.00 | 98.40 | 98.50 | 98.50 | -1.20% | 1,464,062 |
| Jan 19, 2026 | 98.50 | 101.00 | 95.90 | 99.70 | 99.70 | 1.01% | 2,501,113 |
| Jan 16, 2026 | 102.00 | 102.00 | 98.30 | 98.70 | 98.70 | -4.17% | 3,206,666 |
| Jan 15, 2026 | 102.00 | 103.00 | 96.80 | 103.00 | 103.00 | 2.49% | 8,094,775 |
| Jan 14, 2026 | 94.00 | 100.50 | 94.00 | 100.50 | 100.50 | 9.48% | 3,630,967 |
| Jan 13, 2026 | 94.50 | 95.60 | 91.10 | 91.80 | 91.80 | -1.71% | 1,721,924 |
| Jan 12, 2026 | 92.20 | 94.80 | 91.00 | 93.40 | 93.40 | 2.64% | 1,333,021 |
| Jan 9, 2026 | 90.80 | 92.60 | 88.90 | 91.00 | 91.00 | 3.06% | 1,129,843 |
| Jan 8, 2026 | 90.50 | 90.50 | 88.20 | 88.30 | 88.30 | -2.54% | 848,756 |
| Jan 7, 2026 | 91.10 | 92.10 | 89.20 | 90.60 | 90.60 | 0.89% | 816,798 |
| Jan 6, 2026 | 89.80 | 90.30 | 88.70 | 89.80 | 89.80 | 0.22% | 786,744 |
| Jan 5, 2026 | 94.70 | 94.70 | 89.30 | 89.60 | 89.60 | -4.88% | 1,600,156 |
| Jan 2, 2026 | 92.90 | 95.10 | 92.10 | 94.20 | 94.20 | 1.73% | 967,093 |
| Dec 31, 2025 | 92.00 | 95.20 | 92.00 | 92.60 | 92.60 | 0.98% | 1,121,627 |
| Dec 30, 2025 | 93.10 | 93.10 | 91.40 | 91.70 | 91.70 | -2.03% | 739,339 |
| Dec 29, 2025 | 95.90 | 97.30 | 93.60 | 93.60 | 93.60 | - | 3,003,836 |
| Dec 26, 2025 | 93.50 | 93.70 | 91.80 | 93.60 | 93.60 | 0.65% | 658,996 |
| Dec 24, 2025 | 94.40 | 95.00 | 92.50 | 93.00 | 93.00 | -0.75% | 852,617 |
| Dec 23, 2025 | 96.20 | 96.60 | 92.80 | 93.70 | 93.70 | -1.88% | 2,350,443 |
| Dec 22, 2025 | 92.00 | 96.60 | 91.80 | 95.50 | 95.50 | 5.29% | 2,081,596 |
| Dec 19, 2025 | 88.50 | 92.60 | 88.50 | 90.70 | 90.70 | 3.07% | 1,018,764 |
| Dec 18, 2025 | 90.60 | 90.60 | 87.80 | 88.00 | 88.00 | -1.68% | 294,808 |
| Dec 17, 2025 | 89.80 | 91.50 | 89.50 | 89.50 | 89.50 | -0.22% | 484,433 |
| Dec 16, 2025 | 90.60 | 90.60 | 87.70 | 89.70 | 89.70 | -0.88% | 499,593 |
| Dec 15, 2025 | 86.50 | 91.00 | 86.50 | 90.50 | 90.50 | 3.55% | 790,738 |
| Dec 12, 2025 | 89.90 | 89.90 | 86.70 | 87.40 | 87.40 | -1.80% | 577,705 |
| Dec 11, 2025 | 92.40 | 92.40 | 88.70 | 89.00 | 89.00 | -2.63% | 798,585 |
| Dec 10, 2025 | 88.30 | 92.70 | 88.30 | 91.40 | 91.40 | 3.86% | 1,606,743 |
| Dec 9, 2025 | 88.50 | 88.80 | 87.20 | 88.00 | 88.00 | -0.34% | 223,385 |
| Dec 8, 2025 | 87.00 | 88.40 | 87.00 | 88.30 | 88.30 | 1.73% | 228,607 |
| Dec 5, 2025 | 87.00 | 87.50 | 86.40 | 86.80 | 86.80 | -0.34% | 217,012 |
| Dec 4, 2025 | 88.90 | 89.80 | 86.80 | 87.10 | 87.10 | -1.25% | 344,446 |
| Dec 3, 2025 | 88.50 | 91.00 | 88.10 | 88.20 | 88.20 | 0.23% | 513,923 |
| Dec 2, 2025 | 87.60 | 89.00 | 87.20 | 88.00 | 88.00 | 0.92% | 373,210 |
| Dec 1, 2025 | 89.70 | 89.90 | 87.20 | 87.20 | 87.20 | -2.68% | 390,905 |
| Nov 28, 2025 | 88.50 | 89.60 | 88.10 | 89.60 | 89.60 | 1.82% | 462,892 |
| Nov 27, 2025 | 87.60 | 88.40 | 87.50 | 88.00 | 88.00 | 0.80% | 314,982 |
| Nov 26, 2025 | 87.50 | 88.80 | 87.10 | 87.30 | 87.30 | 0.34% | 445,149 |
| Nov 25, 2025 | 85.80 | 87.70 | 85.70 | 87.00 | 87.00 | 2.35% | 370,921 |
| Nov 24, 2025 | 83.60 | 85.50 | 83.00 | 85.00 | 85.00 | 2.04% | 344,430 |
| Nov 21, 2025 | 86.00 | 86.00 | 82.70 | 83.30 | 83.30 | -5.02% | 602,899 |
| Nov 20, 2025 | 86.10 | 88.20 | 86.10 | 87.70 | 87.70 | 3.79% | 391,972 |
| Nov 19, 2025 | 86.90 | 87.70 | 83.60 | 84.50 | 84.50 | -2.54% | 649,570 |
| Nov 18, 2025 | 90.60 | 91.50 | 86.70 | 86.70 | 86.70 | -3.88% | 979,967 |
| Nov 17, 2025 | 88.70 | 92.20 | 88.20 | 90.20 | 90.20 | 1.69% | 651,489 |
| Nov 14, 2025 | 90.80 | 91.80 | 88.20 | 88.70 | 88.70 | -4.11% | 795,359 |
| Nov 13, 2025 | 92.80 | 93.40 | 90.80 | 92.50 | 92.50 | -0.22% | 694,535 |
| Nov 12, 2025 | 90.70 | 94.30 | 90.70 | 92.70 | 92.70 | 2.32% | 1,070,150 |
| Nov 11, 2025 | 90.30 | 91.40 | 90.20 | 90.60 | 90.60 | 1.23% | 448,719 |
| Nov 10, 2025 | 88.30 | 89.50 | 87.30 | 89.50 | 89.50 | 2.52% | 525,511 |
| Nov 7, 2025 | 89.80 | 89.80 | 86.20 | 87.30 | 87.30 | -2.46% | 510,515 |
| Nov 6, 2025 | 89.80 | 89.90 | 88.30 | 89.50 | 89.50 | 1.02% | 362,361 |
| Nov 5, 2025 | 88.00 | 90.20 | 87.20 | 88.60 | 88.60 | -0.56% | 502,107 |
| Nov 4, 2025 | 93.60 | 93.60 | 89.10 | 89.10 | 89.10 | -4.71% | 1,047,861 |
| Nov 3, 2025 | 90.70 | 94.30 | 90.70 | 93.50 | 93.50 | 4.24% | 1,762,883 |
| Oct 31, 2025 | 88.30 | 91.30 | 88.30 | 89.70 | 89.70 | 1.47% | 471,612 |
| Oct 30, 2025 | 90.10 | 90.50 | 87.90 | 88.40 | 88.40 | -1.67% | 520,586 |
| Oct 29, 2025 | 91.30 | 92.50 | 89.80 | 89.90 | 89.90 | -1.21% | 617,663 |
| Oct 28, 2025 | 91.30 | 91.30 | 89.40 | 91.00 | 91.00 | 0.22% | 605,305 |
| Oct 27, 2025 | 90.20 | 91.80 | 89.30 | 90.80 | 90.80 | 1.57% | 753,857 |
| Oct 23, 2025 | 90.10 | 91.30 | 88.60 | 89.40 | 89.40 | -1.32% | 611,479 |
| Oct 22, 2025 | 94.30 | 95.20 | 90.20 | 90.60 | 90.60 | 1.34% | 2,520,667 |
| Oct 21, 2025 | 89.30 | 90.40 | 88.90 | 89.40 | 89.40 | 1.59% | 462,541 |
| Oct 20, 2025 | 88.90 | 88.90 | 87.60 | 88.00 | 88.00 | 0.34% | 378,511 |
| Oct 17, 2025 | 90.00 | 90.10 | 87.70 | 87.70 | 87.70 | -2.77% | 495,807 |
| Oct 16, 2025 | 88.80 | 91.10 | 88.80 | 90.20 | 90.20 | 1.92% | 633,784 |
| Oct 15, 2025 | 88.20 | 89.80 | 87.40 | 88.50 | 88.50 | 1.61% | 711,728 |
| Oct 14, 2025 | 90.70 | 91.50 | 87.00 | 87.10 | 87.10 | -3.01% | 941,087 |
| Oct 13, 2025 | 86.70 | 90.20 | 86.70 | 89.80 | 89.80 | -2.92% | 737,522 |
| Oct 9, 2025 | 93.80 | 94.10 | 92.50 | 92.50 | 92.50 | -0.75% | 747,713 |
| Oct 8, 2025 | 93.80 | 94.30 | 92.20 | 93.20 | 93.20 | -0.75% | 673,087 |
| Oct 7, 2025 | 94.70 | 95.80 | 93.80 | 93.90 | 93.90 | 0.11% | 884,038 |
| Oct 3, 2025 | 93.70 | 94.40 | 93.00 | 93.80 | 93.80 | 0.43% | 692,716 |
| Oct 2, 2025 | 95.50 | 96.80 | 93.30 | 93.40 | 93.40 | -1.37% | 938,295 |