Vate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.200	17.950	17.000	17.950	17.950	825,000
2022-11-03	14.650	16.350	14.650	16.350	16.350	398,000
2022-11-02	13.750	14.900	13.650	14.900	14.900	216,000
2022-11-01	13.700	13.750	13.550	13.550	13.550	52,000
2022-10-31	12.650	13.700	12.650	13.650	13.650	38,000
2022-10-28	13.800	13.800	13.250	13.250	13.250	33,000
2022-10-27	13.800	13.900	13.600	13.800	13.800	36,000
2022-10-26	13.600	13.750	13.500	13.600	13.600	34,000
2022-10-25	13.800	13.800	13.550	13.600	13.600	27,000
2022-10-24	14.000	14.050	13.850	14.000	14.000	42,000
2022-10-21	14.250	14.450	13.750	13.800	13.800	40,000
2022-10-20	13.800	14.050	13.800	14.050	14.050	27,000
2022-10-19	14.150	14.150	13.900	13.950	13.950	23,000
2022-10-18	14.400	14.600	14.050	14.100	14.100	69,000
2022-10-17	14.000	14.050	13.700	14.000	14.000	60,000
2022-10-14	14.450	14.900	14.400	14.500	14.500	27,000
2022-10-13	15.200	15.200	13.900	13.950	13.950	146,000
2022-10-12	15.100	15.500	15.000	15.400	15.400	18,000
2022-10-11	16.600	16.600	15.400	15.500	15.500	61,000
2022-10-07	16.600	16.800	16.450	16.450	16.450	59,000
2022-10-06	16.700	17.100	16.600	17.000	17.000	52,000
2022-10-05	16.650	17.650	16.650	16.800	16.800	116,000
2022-10-04	16.600	16.650	16.350	16.650	16.650	40,000
2022-10-03	16.150	16.350	16.000	16.200	16.200	19,000
2022-09-30	15.900	16.200	15.400	16.200	16.200	55,000
2022-09-29	16.450	16.650	16.100	16.150	16.150	69,000
2022-09-28	17.600	17.600	16.000	16.050	16.050	136,000
2022-09-27	17.100	17.500	17.100	17.500	17.500	65,000
2022-09-26	19.100	19.100	17.100	17.150	17.150	356,000
2022-09-23	20.300	20.300	18.800	19.450	19.450	58,000
2022-09-22	19.250	20.000	19.200	19.550	19.550	49,000
2022-09-21	19.700	19.850	19.650	19.650	19.650	43,000
2022-09-20	20.600	20.600	19.850	19.900	19.900	14,000
2022-09-19	20.000	20.000	19.800	19.800	19.800	41,000
2022-09-16	19.900	20.100	19.800	20.000	20.000	115,000
2022-09-15	20.100	20.550	20.100	20.200	20.200	89,000
2022-09-14	19.950	20.600	19.700	20.450	20.450	110,000
2022-09-13	21.200	21.200	20.250	20.350	20.350	163,000
2022-09-12	21.300	21.750	20.900	21.200	21.200	119,000
2022-09-08	20.850	20.850	20.400	20.650	20.650	69,000
2022-09-07	21.000	21.000	20.050	20.500	20.500	110,000
2022-09-06	21.500	22.000	20.850	21.000	21.000	192,000
2022-09-05	22.050	22.450	21.500	21.500	21.500	267,000
2022-09-02	22.500	24.100	21.050	22.600	22.600	696,000
2022-09-01	22.150	22.550	21.800	22.200	22.200	365,000
2022-08-31	22.000	23.300	21.200	22.800	22.800	864,000
2022-08-30	21.750	21.750	21.050	21.200	21.200	110,000
2022-08-29	21.250	21.550	20.950	21.050	21.050	231,000
2022-08-26	22.300	23.050	22.000	22.400	22.400	228,000
2022-08-25	22.200	22.450	22.100	22.250	22.250	138,000
2022-08-24	22.300	22.300	21.600	21.850	21.850	119,000
2022-08-23	22.000	22.350	21.600	21.700	21.700	236,000
2022-08-22	22.100	22.450	22.100	22.400	22.400	141,000
2022-08-19	22.950	23.500	22.800	22.800	22.800	192,000
2022-08-18	23.100	23.700	22.600	22.950	22.950	258,000
2022-08-17	22.950	23.800	22.850	23.300	23.300	254,000
2022-08-16	23.100	23.250	22.650	22.650	22.650	125,000
2022-08-15	22.400	23.150	22.200	23.050	23.050	246,000
2022-08-12	22.800	23.300	22.750	22.900	22.900	200,000
2022-08-11	23.600	23.750	23.000	23.300	23.300	291,000

← NewerPage 17 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.