Ventec International Group Co.,Ltd. (TPE:6672)
Taiwan
· Delayed Price · Currency is TWD 208.00
+0.50 (0.24%)
Apr 29, 2026, 1:30 PM CST
TPE:6672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.89% | 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 |
| Mar 17, 2026 | 101.00 | 104.00 | 99.60 | 102.50 | 100.31 | 1.99% | 2,363,142 |
| Mar 16, 2026 | 98.00 | 103.50 | 97.10 | 100.50 | 98.35 | 3.08% | 1,553,337 |
| Mar 13, 2026 | 94.60 | 98.60 | 93.10 | 97.50 | 95.41 | 1.99% | 938,917 |
| Mar 12, 2026 | 95.10 | 97.80 | 94.50 | 95.60 | 93.55 | -0.10% | 696,366 |
| Mar 11, 2026 | 93.60 | 96.20 | 93.50 | 95.70 | 93.65 | 3.57% | 706,082 |
| Mar 10, 2026 | 92.00 | 93.90 | 91.20 | 92.40 | 90.42 | 3.13% | 1,037,105 |
| Mar 9, 2026 | 92.80 | 92.80 | 89.60 | 89.60 | 87.68 | -9.95% | 1,509,796 |
| Mar 6, 2026 | 95.10 | 99.80 | 94.60 | 99.50 | 97.37 | 4.41% | 844,791 |
| Mar 5, 2026 | 95.00 | 97.80 | 94.00 | 95.30 | 93.26 | 2.80% | 756,127 |
| Mar 4, 2026 | 97.50 | 97.50 | 92.10 | 92.70 | 90.72 | -6.08% | 1,665,531 |
| Mar 3, 2026 | 100.00 | 103.00 | 98.00 | 98.70 | 96.59 | -0.40% | 1,687,463 |
| Mar 2, 2026 | 99.50 | 101.50 | 98.60 | 99.10 | 96.98 | -2.84% | 1,058,552 |
| Feb 26, 2026 | 102.00 | 103.00 | 100.50 | 102.00 | 99.82 | 0.99% | 1,194,613 |
| Feb 25, 2026 | 102.50 | 107.00 | 100.00 | 101.00 | 98.84 | -0.98% | 2,014,532 |
| Feb 24, 2026 | 98.30 | 102.50 | 97.90 | 102.00 | 99.82 | 3.87% | 2,165,485 |
| Feb 23, 2026 | 95.50 | 98.90 | 94.60 | 98.20 | 96.10 | 3.81% | 1,136,377 |
| Feb 11, 2026 | 95.80 | 96.40 | 94.50 | 94.60 | 92.58 | -1.87% | 1,614,751 |
| Feb 10, 2026 | 97.60 | 98.30 | 95.30 | 96.40 | 94.34 | -1.63% | 1,560,891 |
| Feb 9, 2026 | 104.00 | 105.50 | 98.00 | 98.00 | 95.90 | -1.80% | 4,802,798 |
| Feb 6, 2026 | 104.00 | 105.00 | 95.80 | 99.80 | 97.66 | -5.40% | 7,495,178 |
| Feb 5, 2026 | 101.00 | 105.50 | 101.00 | 105.50 | 103.24 | 9.67% | 7,287,839 |
| Feb 4, 2026 | 92.40 | 96.20 | 92.40 | 96.20 | 94.14 | 9.94% | 1,566,597 |
| Feb 3, 2026 | 87.90 | 89.90 | 86.80 | 87.50 | 85.63 | 2.10% | 747,260 |
| Feb 2, 2026 | 88.80 | 89.00 | 84.70 | 85.70 | 83.87 | -4.57% | 1,288,527 |
| Jan 30, 2026 | 93.20 | 93.30 | 88.50 | 89.80 | 87.88 | -4.97% | 1,380,026 |
| Jan 29, 2026 | 97.40 | 97.40 | 94.50 | 94.50 | 92.48 | -2.07% | 1,143,538 |
| Jan 28, 2026 | 98.00 | 98.50 | 96.30 | 96.50 | 94.43 | -1.33% | 1,161,741 |
| Jan 27, 2026 | 100.50 | 101.00 | 97.70 | 97.80 | 95.71 | -2.69% | 1,621,142 |
| Jan 26, 2026 | 101.00 | 104.50 | 100.50 | 100.50 | 98.35 | 1.01% | 3,874,353 |
| Jan 23, 2026 | 102.00 | 102.00 | 98.80 | 99.50 | 97.37 | -1.00% | 1,472,714 |
| Jan 22, 2026 | 101.50 | 104.00 | 99.20 | 100.50 | 98.35 | 2.03% | 2,966,628 |
| Jan 21, 2026 | 97.60 | 101.00 | 97.00 | 98.50 | 96.39 | - | 1,642,527 |
| Jan 20, 2026 | 99.90 | 100.00 | 98.40 | 98.50 | 96.39 | -1.20% | 1,464,062 |
| Jan 19, 2026 | 98.50 | 101.00 | 95.90 | 99.70 | 97.57 | 1.01% | 2,501,113 |
| Jan 16, 2026 | 102.00 | 102.00 | 98.30 | 98.70 | 96.59 | -4.17% | 3,206,666 |
| Jan 15, 2026 | 102.00 | 103.00 | 96.80 | 103.00 | 100.80 | 2.49% | 8,094,775 |
| Jan 14, 2026 | 94.00 | 100.50 | 94.00 | 100.50 | 98.35 | 9.48% | 3,630,967 |
| Jan 13, 2026 | 94.50 | 95.60 | 91.10 | 91.80 | 89.83 | -1.71% | 1,721,924 |
| Jan 12, 2026 | 92.20 | 94.80 | 91.00 | 93.40 | 91.40 | 2.64% | 1,333,021 |
| Jan 9, 2026 | 90.80 | 92.60 | 88.90 | 91.00 | 89.05 | 3.06% | 1,129,843 |
| Jan 8, 2026 | 90.50 | 90.50 | 88.20 | 88.30 | 86.41 | -2.54% | 848,756 |
| Jan 7, 2026 | 91.10 | 92.10 | 89.20 | 90.60 | 88.66 | 0.89% | 816,798 |
| Jan 6, 2026 | 89.80 | 90.30 | 88.70 | 89.80 | 87.88 | 0.22% | 786,744 |
| Jan 5, 2026 | 94.70 | 94.70 | 89.30 | 89.60 | 87.68 | -4.88% | 1,600,156 |
| Jan 2, 2026 | 92.90 | 95.10 | 92.10 | 94.20 | 92.18 | 1.73% | 967,093 |
| Dec 31, 2025 | 92.00 | 95.20 | 92.00 | 92.60 | 90.62 | 0.98% | 1,121,627 |
| Dec 30, 2025 | 93.10 | 93.10 | 91.40 | 91.70 | 89.74 | -2.03% | 739,339 |
| Dec 29, 2025 | 95.90 | 97.30 | 93.60 | 93.60 | 91.60 | - | 3,003,836 |
| Dec 26, 2025 | 93.50 | 93.70 | 91.80 | 93.60 | 91.60 | 0.65% | 658,996 |
| Dec 24, 2025 | 94.40 | 95.00 | 92.50 | 93.00 | 91.01 | -0.75% | 852,617 |
| Dec 23, 2025 | 96.20 | 96.60 | 92.80 | 93.70 | 91.69 | -1.88% | 2,350,443 |
| Dec 22, 2025 | 92.00 | 96.60 | 91.80 | 95.50 | 93.46 | 5.29% | 2,081,596 |
| Dec 19, 2025 | 88.50 | 92.60 | 88.50 | 90.70 | 88.76 | 3.07% | 1,018,764 |
| Dec 18, 2025 | 90.60 | 90.60 | 87.80 | 88.00 | 86.12 | -1.68% | 294,808 |
| Dec 17, 2025 | 89.80 | 91.50 | 89.50 | 89.50 | 87.58 | -0.22% | 484,433 |
| Dec 16, 2025 | 90.60 | 90.60 | 87.70 | 89.70 | 87.78 | -0.88% | 499,593 |
| Dec 15, 2025 | 86.50 | 91.00 | 86.50 | 90.50 | 88.56 | 3.55% | 790,738 |
| Dec 12, 2025 | 89.90 | 89.90 | 86.70 | 87.40 | 85.53 | -1.80% | 577,705 |
| Dec 11, 2025 | 92.40 | 92.40 | 88.70 | 89.00 | 87.09 | -2.63% | 798,585 |
| Dec 10, 2025 | 88.30 | 92.70 | 88.30 | 91.40 | 89.44 | 3.86% | 1,606,743 |
| Dec 9, 2025 | 88.50 | 88.80 | 87.20 | 88.00 | 86.12 | -0.34% | 223,385 |
| Dec 8, 2025 | 87.00 | 88.40 | 87.00 | 88.30 | 86.41 | 1.73% | 228,607 |
| Dec 5, 2025 | 87.00 | 87.50 | 86.40 | 86.80 | 84.94 | -0.34% | 217,012 |
| Dec 4, 2025 | 88.90 | 89.80 | 86.80 | 87.10 | 85.24 | -1.25% | 344,446 |
| Dec 3, 2025 | 88.50 | 91.00 | 88.10 | 88.20 | 86.31 | 0.23% | 513,923 |
| Dec 2, 2025 | 87.60 | 89.00 | 87.20 | 88.00 | 86.12 | 0.92% | 373,210 |
| Dec 1, 2025 | 89.70 | 89.90 | 87.20 | 87.20 | 85.33 | -2.68% | 390,905 |
| Nov 28, 2025 | 88.50 | 89.60 | 88.10 | 89.60 | 87.68 | 1.82% | 462,892 |
| Nov 27, 2025 | 87.60 | 88.40 | 87.50 | 88.00 | 86.12 | 0.80% | 314,982 |
| Nov 26, 2025 | 87.50 | 88.80 | 87.10 | 87.30 | 85.43 | 0.34% | 445,149 |
| Nov 25, 2025 | 85.80 | 87.70 | 85.70 | 87.00 | 85.14 | 2.35% | 370,921 |