Vactronics technologies inc. (TPE:6742)
Taiwan
· Delayed Price · Currency is TWD 38.75
-2.40 (-5.83%)
Mar 9, 2026, 1:30 PM CST
TPE:6742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.10 | 39.70 | 37.10 | 38.75 | 38.75 | -5.83% | 363,224 |
| Mar 6, 2026 | 40.65 | 41.90 | 40.65 | 41.15 | 41.15 | -0.84% | 117,396 |
| Mar 5, 2026 | 40.70 | 41.80 | 40.70 | 41.50 | 41.50 | 3.62% | 229,474 |
| Mar 4, 2026 | 42.05 | 42.05 | 40.00 | 40.05 | 40.05 | -5.88% | 353,081 |
| Mar 3, 2026 | 43.60 | 45.20 | 42.55 | 42.55 | 42.55 | -3.51% | 330,448 |
| Mar 2, 2026 | 43.20 | 44.95 | 42.65 | 44.10 | 44.10 | 1.38% | 380,663 |
| Feb 26, 2026 | 43.60 | 44.45 | 43.30 | 43.50 | 43.50 | -0.23% | 242,865 |
| Feb 25, 2026 | 44.50 | 44.50 | 43.30 | 43.60 | 43.60 | -1.69% | 265,101 |
| Feb 24, 2026 | 45.50 | 46.00 | 44.00 | 44.35 | 44.35 | -2.31% | 531,129 |
| Feb 23, 2026 | 44.70 | 46.50 | 44.10 | 45.40 | 45.40 | 0.44% | 391,682 |
| Feb 11, 2026 | 42.25 | 46.20 | 41.45 | 45.20 | 45.20 | 5.24% | 1,312,549 |
| Feb 10, 2026 | 42.20 | 43.80 | 42.20 | 42.95 | 42.95 | -1.83% | 136,108 |
| Feb 9, 2026 | 41.80 | 43.85 | 41.80 | 43.75 | 43.75 | 5.29% | 215,621 |
| Feb 6, 2026 | 42.30 | 42.30 | 40.80 | 41.55 | 41.55 | -3.37% | 222,453 |
| Feb 5, 2026 | 43.85 | 44.40 | 43.00 | 43.00 | 43.00 | -2.05% | 118,967 |
| Feb 4, 2026 | 42.55 | 43.90 | 42.50 | 43.90 | 43.90 | 2.09% | 182,929 |
| Feb 3, 2026 | 43.50 | 43.85 | 42.75 | 43.00 | 43.00 | - | 154,728 |
| Feb 2, 2026 | 44.60 | 44.60 | 43.00 | 43.00 | 43.00 | -3.80% | 308,150 |
| Jan 30, 2026 | 46.15 | 46.15 | 44.20 | 44.70 | 44.70 | -3.14% | 447,254 |
| Jan 29, 2026 | 48.00 | 49.15 | 45.80 | 46.15 | 46.15 | -3.35% | 1,270,945 |
| Jan 28, 2026 | 45.75 | 49.15 | 45.15 | 47.75 | 47.75 | 4.37% | 1,903,691 |
| Jan 27, 2026 | 47.70 | 47.70 | 45.65 | 45.75 | 45.75 | -3.68% | 406,701 |
| Jan 26, 2026 | 46.25 | 48.80 | 46.25 | 47.50 | 47.50 | 2.81% | 866,966 |
| Jan 23, 2026 | 47.40 | 47.40 | 46.05 | 46.20 | 46.20 | -0.22% | 156,560 |
| Jan 22, 2026 | 46.80 | 46.80 | 45.90 | 46.30 | 46.30 | 0.98% | 295,606 |
| Jan 21, 2026 | 46.25 | 46.75 | 45.75 | 45.85 | 45.85 | -2.03% | 347,501 |
| Jan 20, 2026 | 46.60 | 47.60 | 46.60 | 46.80 | 46.80 | -0.74% | 287,640 |
| Jan 19, 2026 | 46.80 | 48.50 | 46.20 | 47.15 | 47.15 | 0.11% | 402,603 |
| Jan 16, 2026 | 48.85 | 48.85 | 47.00 | 47.10 | 47.10 | -3.58% | 945,353 |
| Jan 15, 2026 | 45.90 | 50.40 | 45.90 | 48.85 | 48.85 | 6.43% | 2,475,758 |
| Jan 14, 2026 | 44.70 | 46.15 | 44.70 | 45.90 | 45.90 | 3.03% | 317,395 |
| Jan 13, 2026 | 45.35 | 45.40 | 44.25 | 44.55 | 44.55 | -1.55% | 202,491 |
| Jan 12, 2026 | 45.90 | 46.05 | 45.15 | 45.25 | 45.25 | -0.66% | 134,214 |
| Jan 9, 2026 | 44.35 | 45.80 | 44.00 | 45.55 | 45.55 | 3.17% | 280,122 |
| Jan 8, 2026 | 45.70 | 45.80 | 44.10 | 44.15 | 44.15 | -2.11% | 207,697 |
| Jan 7, 2026 | 46.85 | 46.85 | 45.05 | 45.10 | 45.10 | -3.11% | 317,575 |
| Jan 6, 2026 | 48.00 | 48.50 | 46.40 | 46.55 | 46.55 | -0.96% | 393,090 |
| Jan 5, 2026 | 47.00 | 48.00 | 46.40 | 47.00 | 47.00 | 3.18% | 611,933 |
| Jan 2, 2026 | 45.25 | 46.90 | 45.25 | 45.55 | 45.55 | -0.11% | 183,989 |
| Dec 31, 2025 | 46.50 | 47.25 | 45.60 | 45.60 | 45.60 | -1.94% | 167,921 |
| Dec 30, 2025 | 47.40 | 47.40 | 46.20 | 46.50 | 46.50 | -1.48% | 113,458 |
| Dec 29, 2025 | 47.00 | 48.00 | 47.00 | 47.20 | 47.20 | 0.64% | 202,022 |
| Dec 26, 2025 | 47.10 | 47.35 | 46.30 | 46.90 | 46.90 | -0.21% | 104,026 |
| Dec 24, 2025 | 47.25 | 47.50 | 46.90 | 47.00 | 47.00 | 0.64% | 127,552 |
| Dec 23, 2025 | 47.15 | 47.55 | 46.65 | 46.70 | 46.70 | -0.95% | 86,938 |
| Dec 22, 2025 | 46.45 | 47.65 | 46.45 | 47.15 | 47.15 | 1.84% | 156,072 |
| Dec 19, 2025 | 46.50 | 46.65 | 46.10 | 46.30 | 46.30 | 0.65% | 37,107 |
| Dec 18, 2025 | 46.55 | 46.70 | 46.00 | 46.00 | 46.00 | -1.29% | 84,504 |
| Dec 17, 2025 | 47.45 | 48.20 | 46.40 | 46.60 | 46.60 | - | 234,287 |
| Dec 16, 2025 | 46.40 | 47.15 | 45.65 | 46.60 | 46.60 | 0.43% | 206,784 |
| Dec 15, 2025 | 46.05 | 46.75 | 45.40 | 46.40 | 46.40 | - | 82,684 |
| Dec 12, 2025 | 47.50 | 47.50 | 46.40 | 46.40 | 46.40 | -1.17% | 163,159 |
| Dec 11, 2025 | 46.10 | 47.30 | 46.10 | 46.95 | 46.95 | 1.84% | 239,414 |
| Dec 10, 2025 | 46.40 | 48.80 | 46.10 | 46.10 | 46.10 | -0.43% | 530,912 |
| Dec 9, 2025 | 47.20 | 47.20 | 45.85 | 46.30 | 46.30 | -1.91% | 149,291 |
| Dec 8, 2025 | 47.80 | 48.55 | 46.75 | 47.20 | 47.20 | 0.96% | 266,915 |
| Dec 5, 2025 | 46.20 | 47.25 | 45.85 | 46.75 | 46.75 | 1.19% | 244,845 |
| Dec 4, 2025 | 45.70 | 46.45 | 45.70 | 46.20 | 46.20 | 1.87% | 242,047 |
| Dec 3, 2025 | 45.50 | 46.50 | 44.50 | 45.35 | 45.35 | 2.25% | 253,272 |
| Dec 2, 2025 | 44.45 | 44.90 | 44.10 | 44.35 | 44.35 | 0.80% | 185,547 |
| Dec 1, 2025 | 45.35 | 45.35 | 43.90 | 44.00 | 44.00 | -1.23% | 162,868 |
| Nov 28, 2025 | 43.20 | 45.00 | 43.20 | 44.55 | 44.55 | 3.12% | 295,435 |
| Nov 27, 2025 | 43.95 | 44.00 | 43.00 | 43.20 | 43.20 | -0.46% | 136,719 |
| Nov 26, 2025 | 42.90 | 44.30 | 42.90 | 43.40 | 43.40 | 1.17% | 318,407 |
| Nov 25, 2025 | 41.35 | 43.65 | 41.25 | 42.90 | 42.90 | 4.51% | 686,555 |
| Nov 24, 2025 | 40.15 | 41.05 | 40.15 | 41.05 | 41.05 | 2.37% | 142,480 |
| Nov 21, 2025 | 40.50 | 41.65 | 40.00 | 40.10 | 40.10 | -3.72% | 286,847 |
| Nov 20, 2025 | 41.45 | 42.80 | 41.40 | 41.65 | 41.65 | 1.71% | 220,941 |
| Nov 19, 2025 | 42.00 | 42.15 | 40.90 | 40.95 | 40.95 | -2.50% | 262,130 |
| Nov 18, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -3.56% | 306,987 |
| Nov 17, 2025 | 44.30 | 44.50 | 43.55 | 43.55 | 43.55 | -1.69% | 122,250 |
| Nov 14, 2025 | 45.00 | 45.15 | 44.20 | 44.30 | 44.30 | -1.99% | 273,581 |
| Nov 13, 2025 | 46.60 | 46.90 | 45.00 | 45.20 | 45.20 | -2.59% | 330,315 |
| Nov 12, 2025 | 45.05 | 47.20 | 45.05 | 46.40 | 46.40 | 4.50% | 934,913 |
| Nov 11, 2025 | 44.70 | 45.00 | 44.20 | 44.40 | 44.40 | 0.91% | 224,705 |
| Nov 10, 2025 | 45.60 | 45.60 | 44.00 | 44.00 | 44.00 | -1.35% | 228,677 |
| Nov 7, 2025 | 46.15 | 46.15 | 44.25 | 44.60 | 44.60 | -2.51% | 303,617 |
| Nov 6, 2025 | 47.20 | 47.20 | 45.50 | 45.75 | 45.75 | 0.44% | 159,295 |
| Nov 5, 2025 | 46.15 | 46.50 | 44.70 | 45.55 | 45.55 | -2.04% | 239,292 |
| Nov 4, 2025 | 47.40 | 47.65 | 46.50 | 46.50 | 46.50 | -2.00% | 296,030 |
| Nov 3, 2025 | 48.20 | 48.35 | 47.45 | 47.45 | 47.45 | -1.04% | 239,290 |
| Oct 31, 2025 | 47.30 | 48.10 | 47.00 | 47.95 | 47.95 | 1.80% | 264,166 |
| Oct 30, 2025 | 47.80 | 47.95 | 47.00 | 47.10 | 47.10 | -1.46% | 384,067 |
| Oct 29, 2025 | 48.35 | 48.90 | 47.80 | 47.80 | 47.80 | -0.83% | 241,249 |
| Oct 28, 2025 | 49.35 | 49.75 | 48.10 | 48.20 | 48.20 | -1.43% | 278,794 |
| Oct 27, 2025 | 49.60 | 49.60 | 48.35 | 48.90 | 48.90 | 0.20% | 227,265 |
| Oct 23, 2025 | 49.65 | 49.85 | 48.65 | 48.80 | 48.80 | -1.71% | 179,932 |
| Oct 22, 2025 | 50.00 | 50.40 | 49.65 | 49.65 | 49.65 | - | 208,196 |
| Oct 21, 2025 | 48.50 | 50.40 | 48.30 | 49.65 | 49.65 | 1.85% | 321,771 |
| Oct 20, 2025 | 48.60 | 49.85 | 48.55 | 48.75 | 48.75 | 0.41% | 196,810 |
| Oct 17, 2025 | 49.00 | 49.15 | 48.55 | 48.55 | 48.55 | -0.92% | 218,284 |
| Oct 16, 2025 | 49.85 | 50.40 | 48.60 | 49.00 | 49.00 | 0.20% | 364,463 |
| Oct 15, 2025 | 48.70 | 49.00 | 48.35 | 48.90 | 48.90 | 0.93% | 279,691 |
| Oct 14, 2025 | 49.55 | 50.70 | 48.45 | 48.45 | 48.45 | -2.02% | 542,128 |
| Oct 13, 2025 | 48.00 | 49.50 | 47.35 | 49.45 | 49.45 | -2.08% | 428,820 |
| Oct 9, 2025 | 51.80 | 51.90 | 50.40 | 50.50 | 50.50 | -1.37% | 448,347 |
| Oct 8, 2025 | 52.10 | 52.10 | 50.80 | 51.20 | 51.20 | -1.73% | 463,949 |
| Oct 7, 2025 | 52.50 | 52.90 | 51.70 | 52.10 | 52.10 | 0.19% | 296,692 |
| Oct 3, 2025 | 53.00 | 53.20 | 51.80 | 52.00 | 52.00 | -0.95% | 293,799 |
| Oct 2, 2025 | 52.80 | 53.50 | 52.20 | 52.50 | 52.50 | -0.19% | 262,545 |