Vate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	19.500	19.800	19.100	19.300	19.300	200,000
2023-02-08	19.400	19.500	19.050	19.450	19.450	181,000
2023-02-07	19.150	19.450	19.150	19.200	19.200	247,000
2023-02-06	18.350	20.450	18.350	19.950	19.950	496,000
2023-02-03	20.900	20.900	19.800	20.050	20.050	2,199,000
2023-02-02	17.950	19.000	17.950	19.000	19.000	287,000
2023-02-01	17.200	17.450	17.200	17.300	17.300	72,000
2023-01-31	17.200	17.950	17.200	17.550	17.550	143,000
2023-01-30	17.700	17.700	17.000	17.050	17.050	55,000
2023-01-17	16.700	16.800	16.700	16.750	16.750	60,000
2023-01-16	16.700	16.900	16.700	16.750	16.750	60,000
2023-01-13	17.500	17.500	16.950	17.050	17.050	77,000
2023-01-12	17.050	17.450	17.000	17.300	17.300	51,000
2023-01-11	17.150	17.400	17.050	17.050	17.050	46,000
2023-01-10	17.200	17.400	17.200	17.250	17.250	59,000
2023-01-09	17.800	18.000	17.350	17.350	17.350	76,000
2023-01-06	17.300	17.750	17.300	17.500	17.500	61,000
2023-01-05	17.900	18.450	17.600	17.800	17.800	142,000
2023-01-04	18.000	18.500	17.800	17.850	17.850	196,000
2023-01-03	17.550	18.500	17.300	17.800	17.800	168,000
2022-12-30	17.450	18.200	17.100	17.900	17.900	290,000
2022-12-29	16.800	17.000	16.500	17.000	17.000	54,000
2022-12-28	17.850	17.900	17.100	17.100	17.100	148,000
2022-12-27	18.000	18.400	17.400	17.850	17.850	112,000
2022-12-26	18.600	18.650	17.950	18.150	18.150	117,000
2022-12-23	18.550	18.600	18.150	18.350	18.350	64,000
2022-12-22	18.750	19.200	18.500	18.600	18.600	66,000
2022-12-21	19.050	19.350	18.000	18.700	18.700	214,000
2022-12-20	19.350	20.250	19.050	19.050	19.050	268,000
2022-12-19	18.800	19.700	18.800	19.300	19.300	122,000
2022-12-16	18.600	19.500	18.600	19.050	19.050	156,000
2022-12-15	19.050	19.700	19.050	19.050	19.050	128,000
2022-12-14	19.800	19.900	19.200	19.400	19.400	135,000
2022-12-13	20.150	20.750	19.500	19.500	19.500	203,000
2022-12-12	19.850	20.000	19.350	19.800	19.800	155,000
2022-12-09	19.700	20.700	19.700	20.050	20.050	289,000
2022-12-08	19.200	20.900	19.000	20.100	20.100	309,000
2022-12-07	19.800	20.150	19.050	19.200	19.200	284,000
2022-12-06	20.900	21.200	20.000	20.050	20.050	287,000
2022-12-05	21.400	21.700	20.650	20.900	20.900	627,000
2022-12-02	21.200	22.400	20.000	21.900	21.900	1,433,000
2022-12-01	20.400	20.550	20.300	20.550	20.550	590,000
2022-11-30	17.250	18.700	17.200	18.700	18.700	381,000
2022-11-29	16.350	17.100	16.350	17.000	17.000	48,000
2022-11-28	16.850	16.900	16.550	16.900	16.900	27,000
2022-11-25	16.900	17.100	16.800	16.850	16.850	75,000
2022-11-24	17.100	17.300	16.850	16.900	16.900	77,000
2022-11-23	17.500	17.600	17.000	17.300	17.300	46,000
2022-11-22	16.850	17.300	16.850	17.200	17.200	35,000
2022-11-21	17.050	17.500	16.800	16.850	16.850	52,000
2022-11-18	17.250	17.500	17.000	17.050	17.050	72,000
2022-11-17	17.300	17.800	17.300	17.700	17.700	61,000
2022-11-16	17.950	17.950	17.200	17.500	17.500	80,000
2022-11-15	17.550	18.400	17.300	17.650	17.650	159,000
2022-11-14	16.450	17.300	16.450	17.200	17.200	69,000
2022-11-11	17.500	17.500	16.900	16.900	16.900	90,000
2022-11-10	17.500	17.500	17.000	17.000	17.000	79,000
2022-11-09	17.400	17.800	17.100	17.300	17.300	193,000
2022-11-08	17.700	18.400	17.100	17.350	17.350	355,000
2022-11-07	17.150	18.800	17.050	17.500	17.500	409,000

← NewerPage 16 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.