Vate Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	20.600	21.300	20.600	21.200	21.200	55,000
2024-01-29	20.950	21.150	20.800	20.900	20.900	79,000
2024-01-26	21.300	21.500	21.050	21.300	21.300	155,000
2024-01-25	20.800	21.750	20.800	21.300	21.300	100,000
2024-01-24	20.800	21.350	20.800	20.900	20.900	110,000
2024-01-23	20.600	21.050	20.300	20.900	20.900	143,000
2024-01-22	20.000	20.650	20.000	20.200	20.200	146,000
2024-01-19	19.700	20.300	19.600	20.000	20.000	85,000
2024-01-18	19.750	20.000	19.600	19.600	19.600	93,000
2024-01-17	20.200	20.300	19.600	19.750	19.750	154,000
2024-01-16	20.600	20.850	20.150	20.250	20.250	119,000
2024-01-15	20.000	20.950	20.000	20.600	20.600	71,050
2024-01-12	20.300	20.400	19.950	20.150	20.150	82,000
2024-01-11	20.150	22.150	20.150	22.150	22.150	85,000
2024-01-10	21.250	21.250	19.800	20.150	20.150	321,000
2024-01-09	22.150	22.150	21.050	21.250	21.250	233,000
2024-01-08	21.700	23.000	21.650	22.150	22.150	283,000
2024-01-05	21.900	22.500	21.600	21.850	21.850	153,000
2024-01-04	22.650	22.900	21.500	21.800	21.800	307,000
2024-01-03	23.600	23.600	22.700	22.900	22.900	190,000
2024-01-02	23.200	23.350	23.100	23.150	23.150	137,000
2023-12-29	23.700	24.150	23.050	23.200	23.200	337,000
2023-12-28	23.250	24.150	23.250	24.050	24.050	260,000
2023-12-27	23.150	23.500	23.150	23.200	23.200	157,000
2023-12-26	23.000	23.900	23.000	23.150	23.150	309,000
2023-12-25	24.150	24.500	23.500	23.550	23.550	372,000
2023-12-22	24.800	25.150	24.300	24.300	24.300	250,000
2023-12-21	24.400	24.750	24.000	24.750	24.750	345,000
2023-12-20	25.800	25.800	24.750	24.900	24.900	384,000
2023-12-19	24.150	25.700	23.300	25.450	25.450	628,000
2023-12-18	26.500	26.500	23.800	24.100	24.100	904,000
2023-12-15	26.100	27.500	25.850	26.150	26.150	1,749,000
2023-12-14	23.800	25.850	23.100	25.550	25.550	1,964,000
2023-12-13	23.200	23.500	22.000	23.500	23.500	537,000
2023-12-12	21.400	22.650	21.400	22.500	22.500	468,000
2023-12-11	21.500	21.700	21.250	21.250	21.250	128,000
2023-12-08	21.550	21.700	21.000	21.200	21.200	241,000
2023-12-07	22.400	22.700	21.150	21.450	21.450	473,000
2023-12-06	21.000	21.000	20.700	20.750	20.750	94,000
2023-12-05	20.800	20.950	20.700	20.850	20.850	84,000
2023-12-04	20.700	21.200	20.600	21.000	21.000	229,000
2023-12-01	20.600	21.000	20.550	20.750	20.750	161,000
2023-11-30	20.950	21.000	20.500	20.600	20.600	172,000
2023-11-29	21.550	21.550	20.850	20.850	20.850	232,000
2023-11-28	20.400	21.950	20.400	21.450	21.450	340,000
2023-11-27	20.700	20.700	20.000	20.050	20.050	191,000
2023-11-24	21.550	21.550	20.550	20.700	20.700	226,000
2023-11-23	21.950	21.950	21.350	21.550	21.550	304,000
2023-11-22	20.950	22.300	20.700	21.750	21.750	558,000
2023-11-21	21.800	21.800	20.900	21.050	21.050	452,000
2023-11-20	20.300	21.450	20.100	21.250	21.250	469,000
2023-11-17	20.100	20.500	19.900	20.050	20.050	421,000
2023-11-16	19.300	20.750	19.100	20.200	20.200	875,000
2023-11-15	19.800	19.800	19.200	19.300	19.300	119,000
2023-11-14	19.450	19.450	18.900	19.250	19.250	120,000
2023-11-13	18.950	19.850	18.950	19.300	19.300	324,000
2023-11-10	19.300	19.400	18.900	18.950	18.950	120,000
2023-11-09	19.300	19.650	19.050	19.300	19.300	202,000
2023-11-08	19.200	19.250	19.050	19.100	19.100	133,000
2023-11-07	19.600	19.600	18.950	19.050	19.050	286,000

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.