Vactronics technologies inc. (TPE:6742)
Taiwan
· Delayed Price · Currency is TWD 39.55
-0.55 (-1.37%)
Apr 29, 2026, 1:30 PM CST
TPE:6742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.35 | 40.35 | 39.40 | 39.55 | 39.55 | -1.37% | 172,621 |
| Apr 28, 2026 | 40.40 | 40.40 | 39.50 | 40.10 | 40.10 | 0.38% | 129,758 |
| Apr 27, 2026 | 40.95 | 40.95 | 39.20 | 39.95 | 39.95 | -1.24% | 274,832 |
| Apr 24, 2026 | 41.10 | 42.20 | 40.05 | 40.45 | 40.45 | -2.41% | 250,154 |
| Apr 23, 2026 | 45.15 | 45.40 | 40.65 | 41.45 | 41.45 | -5.58% | 613,004 |
| Apr 22, 2026 | 43.90 | 45.25 | 43.05 | 43.90 | 43.90 | - | 708,543 |
| Apr 21, 2026 | 44.05 | 44.90 | 43.60 | 43.90 | 43.90 | -0.23% | 228,332 |
| Apr 20, 2026 | 43.85 | 44.70 | 43.55 | 44.00 | 44.00 | 1.15% | 330,012 |
| Apr 17, 2026 | 43.45 | 44.50 | 43.45 | 43.50 | 43.50 | 0.23% | 332,555 |
| Apr 16, 2026 | 43.60 | 43.70 | 43.10 | 43.40 | 43.40 | 0.81% | 297,547 |
| Apr 15, 2026 | 43.55 | 43.75 | 42.50 | 43.05 | 43.05 | 0.47% | 397,910 |
| Apr 14, 2026 | 42.00 | 43.80 | 42.00 | 42.85 | 42.85 | 1.06% | 604,765 |
| Apr 13, 2026 | 39.00 | 42.75 | 39.00 | 42.40 | 42.40 | 6.27% | 1,022,005 |
| Apr 10, 2026 | 40.25 | 40.65 | 39.60 | 39.90 | 39.90 | -0.62% | 157,572 |
| Apr 9, 2026 | 41.20 | 41.20 | 39.95 | 40.15 | 40.15 | -1.47% | 136,172 |
| Apr 8, 2026 | 40.35 | 41.25 | 40.35 | 40.75 | 40.75 | 1.37% | 172,838 |
| Apr 7, 2026 | 40.15 | 41.05 | 39.85 | 40.20 | 40.20 | 0.25% | 108,342 |
| Apr 2, 2026 | 40.65 | 40.80 | 39.80 | 40.10 | 40.10 | 0.12% | 108,966 |
| Apr 1, 2026 | 40.50 | 40.60 | 40.00 | 40.05 | 40.05 | 2.43% | 101,195 |
| Mar 31, 2026 | 40.60 | 41.10 | 39.10 | 39.10 | 39.10 | -3.58% | 209,203 |
| Mar 30, 2026 | 39.55 | 40.70 | 39.55 | 40.55 | 40.55 | - | 110,444 |
| Mar 27, 2026 | 40.20 | 41.10 | 39.90 | 40.55 | 40.55 | -1.34% | 150,834 |
| Mar 26, 2026 | 41.70 | 41.95 | 41.10 | 41.10 | 41.10 | -0.60% | 117,611 |
| Mar 25, 2026 | 41.40 | 41.90 | 41.00 | 41.35 | 41.35 | 0.73% | 140,546 |
| Mar 24, 2026 | 42.20 | 42.20 | 41.00 | 41.05 | 41.05 | -0.24% | 136,009 |
| Mar 23, 2026 | 42.10 | 42.15 | 40.70 | 41.15 | 41.15 | -2.26% | 151,155 |
| Mar 20, 2026 | 42.60 | 43.35 | 42.00 | 42.10 | 42.10 | 1.20% | 224,452 |
| Mar 19, 2026 | 42.45 | 42.80 | 41.60 | 41.60 | 41.60 | -2.12% | 171,811 |
| Mar 18, 2026 | 43.75 | 43.75 | 42.05 | 42.50 | 42.50 | -1.16% | 260,233 |
| Mar 17, 2026 | 43.80 | 44.55 | 43.00 | 43.00 | 43.00 | -1.60% | 290,071 |
| Mar 16, 2026 | 42.65 | 45.00 | 42.65 | 43.70 | 43.70 | 2.70% | 701,957 |
| Mar 13, 2026 | 40.90 | 44.10 | 40.90 | 42.55 | 42.55 | 0.71% | 376,856 |
| Mar 12, 2026 | 42.05 | 43.00 | 42.00 | 42.25 | 42.25 | -1.86% | 234,531 |
| Mar 11, 2026 | 40.45 | 43.85 | 40.45 | 43.05 | 43.05 | 7.89% | 631,209 |
| Mar 10, 2026 | 39.20 | 40.35 | 39.20 | 39.90 | 39.90 | 2.97% | 159,462 |
| 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% | 117,407 |
| 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 |