Vate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 20.650 | 20.650 | 19.900 | 20.300 | 20.300 | 55,000 |
| 2024-05-07 | 19.950 | 20.250 | 19.900 | 20.000 | 20.000 | 62,000 |
| 2024-05-06 | 20.100 | 20.150 | 20.000 | 20.100 | 20.100 | 45,000 |
| 2024-05-03 | 20.800 | 20.800 | 20.300 | 20.300 | 20.300 | 31,000 |
| 2024-05-02 | 20.300 | 20.500 | 20.050 | 20.300 | 20.300 | 55,000 |
| 2024-04-30 | 19.800 | 21.100 | 19.800 | 20.600 | 20.600 | 110,000 |
| 2024-04-29 | 19.800 | 20.000 | 19.700 | 19.850 | 19.850 | 57,000 |
| 2024-04-26 | 20.050 | 20.300 | 19.800 | 19.800 | 19.800 | 95,000 |
| 2024-04-25 | 20.300 | 20.300 | 20.100 | 20.100 | 20.100 | 32,000 |
| 2024-04-24 | 20.050 | 20.600 | 19.950 | 20.300 | 20.300 | 47,000 |
| 2024-04-23 | 20.200 | 20.200 | 19.750 | 19.900 | 19.900 | 31,000 |
| 2024-04-22 | 20.200 | 20.400 | 19.750 | 19.850 | 19.850 | 103,000 |
| 2024-04-19 | 20.600 | 20.750 | 20.100 | 20.200 | 20.200 | 64,000 |
| 2024-04-18 | 20.150 | 21.000 | 20.150 | 20.750 | 20.750 | 33,000 |
| 2024-04-17 | 20.450 | 20.950 | 20.450 | 20.850 | 20.850 | 100,000 |
| 2024-04-16 | 22.050 | 22.050 | 20.200 | 20.450 | 20.450 | 229,000 |
| 2024-04-15 | 22.550 | 22.800 | 22.250 | 22.300 | 22.300 | 119,000 |
| 2024-04-12 | 22.800 | 23.300 | 22.300 | 22.800 | 22.800 | 168,000 |
| 2024-04-11 | 22.700 | 22.900 | 22.350 | 22.400 | 22.400 | 124,000 |
| 2024-04-10 | 22.850 | 23.050 | 22.500 | 22.700 | 22.700 | 105,000 |
| 2024-04-09 | 22.350 | 23.050 | 22.300 | 22.850 | 22.850 | 162,000 |
| 2024-04-08 | 21.600 | 22.250 | 21.600 | 22.000 | 22.000 | 32,000 |
| 2024-04-03 | 22.000 | 22.250 | 21.450 | 21.800 | 21.800 | 60,000 |
| 2024-04-02 | 22.150 | 22.450 | 22.050 | 22.100 | 22.100 | 43,000 |
| 2024-04-01 | 22.200 | 22.600 | 22.100 | 22.300 | 22.300 | 49,000 |
| 2024-03-29 | 22.350 | 22.700 | 22.100 | 22.150 | 22.150 | 27,000 |
| 2024-03-28 | 22.800 | 22.800 | 22.200 | 22.350 | 22.350 | 121,000 |
| 2024-03-27 | 22.600 | 23.000 | 22.500 | 22.750 | 22.750 | 75,000 |
| 2024-03-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-25 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-22 | 22.300 | 22.450 | 21.900 | 22.000 | 22.000 | 65,000 |
| 2024-03-21 | 22.450 | 22.650 | 22.150 | 22.250 | 22.250 | 64,000 |
| 2024-03-20 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2024-03-19 | 21.700 | 22.100 | 21.500 | 21.800 | 21.800 | 94,000 |
| 2024-03-18 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 0 |
| 2024-03-15 | 21.900 | 22.150 | 21.750 | 21.750 | 21.750 | 71,000 |
| 2024-03-14 | 21.550 | 22.100 | 21.500 | 21.900 | 21.900 | 83,000 |
| 2024-03-13 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-03-12 | 22.350 | 23.350 | 22.350 | 22.500 | 22.500 | 123,000 |
| 2024-03-11 | 21.550 | 22.700 | 21.550 | 22.350 | 22.350 | 164,000 |
| 2024-03-08 | 23.900 | 24.650 | 22.100 | 22.650 | 22.650 | 606,000 |
| 2024-03-07 | 23.400 | 25.450 | 23.400 | 23.850 | 23.850 | 799,000 |
| 2024-03-06 | 23.000 | 23.500 | 22.750 | 23.150 | 23.150 | 125,000 |
| 2024-03-05 | 23.150 | 23.200 | 22.800 | 23.000 | 23.000 | 105,000 |
| 2024-03-04 | 23.600 | 23.900 | 22.950 | 22.950 | 22.950 | 193,000 |
| 2024-03-01 | 23.900 | 24.250 | 23.350 | 23.450 | 23.450 | 241,000 |
| 2024-02-29 | 22.850 | 24.400 | 22.850 | 23.900 | 23.900 | 255,000 |
| 2024-02-27 | 23.600 | 23.600 | 22.700 | 22.800 | 22.800 | 286,000 |
| 2024-02-26 | 24.750 | 24.750 | 22.850 | 23.300 | 23.300 | 639,000 |
| 2024-02-23 | 27.000 | 27.000 | 23.600 | 24.500 | 24.500 | 1,233,000 |
| 2024-02-22 | 23.600 | 25.300 | 23.450 | 24.950 | 24.950 | 1,274,000 |
| 2024-02-21 | 21.800 | 23.400 | 21.650 | 23.000 | 23.000 | 453,000 |
| 2024-02-20 | 22.100 | 22.700 | 21.750 | 22.000 | 22.000 | 151,000 |
| 2024-02-19 | 22.050 | 22.650 | 22.050 | 22.300 | 22.300 | 139,000 |
| 2024-02-16 | 21.550 | 22.100 | 21.500 | 22.050 | 22.050 | 120,000 |
| 2024-02-15 | 21.100 | 21.800 | 21.100 | 21.550 | 21.550 | 98,000 |
| 2024-02-05 | 22.850 | 22.850 | 21.050 | 21.050 | 21.050 | 181,000 |
| 2024-02-02 | 22.900 | 23.150 | 22.300 | 22.500 | 22.500 | 181,000 |
| 2024-02-01 | 22.300 | 22.850 | 22.300 | 22.850 | 22.850 | 202,000 |
| 2024-01-31 | 21.200 | 23.300 | 21.100 | 23.000 | 23.000 | 468,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.