Vate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	16.800	17.100	16.550	17.100	17.100	48,000
2023-08-08	16.550	17.200	16.450	16.800	16.800	92,000
2023-08-07	16.400	17.000	16.400	16.550	16.550	88,000
2023-08-04	16.150	16.750	16.100	16.750	16.750	48,000
2023-08-02	16.850	16.850	16.400	16.450	16.450	54,000
2023-08-01	17.000	17.000	16.400	16.950	16.950	43,000
2023-07-31	17.100	17.250	16.700	16.750	16.750	77,000
2023-07-28	17.100	17.250	17.000	17.100	17.100	189,000
2023-07-27	16.600	17.100	16.600	16.900	16.900	166,000
2023-07-26	16.400	16.950	16.400	16.600	16.600	89,000
2023-07-25	16.700	16.700	16.350	16.600	16.600	69,000
2023-07-24	16.800	16.800	16.500	16.650	16.650	73,000
2023-07-21	16.500	17.000	16.500	16.850	16.850	163,000
2023-07-20	16.500	16.750	16.450	16.550	16.550	103,000
2023-07-19	16.500	16.650	16.250	16.350	16.350	59,000
2023-07-18	16.800	16.800	16.300	16.500	16.500	124,000
2023-07-17	17.400	17.400	16.550	16.600	16.600	216,000
2023-07-14	17.100	18.000	17.100	17.450	17.450	482,000
2023-07-13	16.750	17.200	16.600	16.850	16.850	259,000
2023-07-12	16.350	17.600	16.200	16.900	16.900	364,000
2023-07-11	15.900	16.550	15.900	16.400	16.400	223,000
2023-07-10	15.450	15.950	15.450	15.700	15.700	60,000
2023-07-07	16.100	16.100	15.750	15.750	15.750	89,000
2023-07-06	15.900	16.200	15.800	16.000	16.000	144,000
2023-07-05	15.800	15.850	15.750	15.800	15.800	46,000
2023-07-04	15.900	15.950	15.650	15.700	15.700	96,000
2023-07-03	15.950	16.100	15.850	15.850	15.850	66,000
2023-06-30	15.900	15.950	15.800	15.950	15.950	21,000
2023-06-29	16.100	16.200	15.900	15.900	15.900	40,000
2023-06-28	16.000	16.150	15.850	16.100	16.100	25,000
2023-06-27	16.200	16.200	15.900	15.950	15.950	29,000
2023-06-26	16.150	16.150	15.950	15.950	15.950	28,000
2023-06-21	16.200	16.250	15.850	16.100	16.100	88,000
2023-06-20	16.150	16.400	16.000	16.200	16.200	71,000
2023-06-19	16.200	16.500	16.100	16.150	16.150	82,000
2023-06-16	16.400	16.650	16.300	16.500	16.500	60,000
2023-06-15	16.700	16.700	16.400	16.500	16.500	115,000
2023-06-14	16.700	16.700	16.550	16.650	16.650	37,000
2023-06-13	16.600	16.700	16.450	16.500	16.500	57,000
2023-06-12	16.700	16.700	16.450	16.450	16.450	105,000
2023-06-09	16.900	17.100	16.700	16.700	16.700	69,000
2023-06-08	16.950	16.950	16.600	16.800	16.800	112,000
2023-06-07	16.800	17.100	16.550	16.750	16.750	147,000
2023-06-06	16.800	17.000	16.550	16.800	16.800	111,000
2023-06-05	16.850	17.400	16.850	17.250	17.250	246,000
2023-06-02	16.850	16.850	16.600	16.650	16.650	84,000
2023-06-01	16.850	16.900	16.600	16.600	16.600	84,000
2023-05-31	16.750	16.950	16.600	16.650	16.650	122,000
2023-05-30	16.950	16.950	16.350	16.450	16.450	130,000
2023-05-29	15.900	17.300	15.900	17.000	17.000	229,000
2023-05-26	16.150	16.250	15.900	15.900	15.900	47,000
2023-05-25	16.000	16.350	16.000	16.150	16.150	87,000
2023-05-24	16.050	16.100	15.950	15.950	15.950	33,000
2023-05-23	16.250	16.300	16.050	16.050	16.050	24,000
2023-05-22	16.200	16.600	16.200	16.300	16.300	57,000
2023-05-19	16.300	16.300	15.950	16.200	16.200	42,000
2023-05-18	16.050	16.350	16.000	16.300	16.300	84,000
2023-05-17	16.050	16.050	15.850	15.950	15.950	65,000
2023-05-16	15.950	15.950	15.650	15.950	15.950	30,000
2023-05-15	15.700	16.000	15.500	15.600	15.600	37,000

← NewerPage 14 of 21 · 1,222 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.