Vate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	22.850	23.800	22.400	23.300	23.300	312,000
2022-08-09	23.300	23.300	22.500	22.850	22.850	231,000
2022-08-08	23.650	23.650	22.750	23.050	23.050	167,000
2022-08-05	23.350	24.000	23.350	23.700	23.700	158,000
2022-08-04	23.700	24.250	22.500	23.250	23.250	449,000
2022-08-03	23.450	25.000	23.450	23.900	23.900	284,000
2022-08-02	24.100	24.650	23.600	23.900	23.900	278,000
2022-08-01	25.750	25.750	24.550	24.700	24.700	468,000
2022-07-29	24.900	25.350	24.350	24.850	24.850	589,000
2022-07-28	24.100	25.950	23.850	24.900	24.900	955,000
2022-07-27	24.350	24.350	22.100	24.100	24.100	562,000
2022-07-26	25.000	25.000	23.800	23.850	23.850	501,000
2022-07-25	24.800	25.400	24.050	25.100	25.100	600,000
2022-07-22	25.900	27.250	24.900	25.450	25.450	2,069,000
2022-07-21	24.300	26.250	24.250	26.050	26.050	1,428,000
2022-07-20	24.700	25.300	24.100	24.400	24.400	612,000
2022-07-19	26.300	26.300	23.950	24.100	24.100	589,000
2022-07-18	24.600	26.450	24.600	25.100	25.100	747,000
2022-07-15	25.000	25.800	24.300	24.500	24.500	895,000
2022-07-14	26.700	26.800	24.800	25.600	25.600	1,457,000
2022-07-13	24.200	25.900	24.150	25.900	25.900	1,572,000
2022-07-12	24.500	25.800	23.300	23.550	23.550	1,151,000
2022-07-11	25.350	25.900	23.350	24.500	24.500	989,000
2022-07-08	24.800	26.900	24.800	25.350	25.350	2,530,000
2022-07-07	23.000	25.000	21.550	25.000	25.000	2,204,000
2022-07-06	23.000	24.150	21.100	22.750	22.750	2,061,000
2022-07-05	21.350	22.350	21.200	22.350	22.350	1,672,000
2022-07-04	18.700	20.350	18.550	20.350	20.350	549,000
2022-07-01	18.450	20.000	18.300	18.500	18.500	458,000
2022-06-30	19.000	19.450	18.100	18.450	18.450	480,000
2022-06-29	21.300	21.300	19.600	19.650	19.650	848,000
2022-06-28	22.250	22.850	21.000	21.700	21.700	1,389,000
2022-06-27	20.800	21.750	20.100	21.750	21.750	1,380,000
2022-06-24	18.500	19.800	18.400	19.800	19.800	925,000
2022-06-23	18.900	18.900	17.650	18.000	18.000	297,000
2022-06-22	18.200	19.500	17.500	19.100	19.100	686,000
2022-06-21	17.300	18.500	16.850	18.500	18.500	396,000
2022-06-20	17.600	18.000	16.850	16.850	16.850	88,000
2022-06-17	18.100	18.450	18.050	18.100	18.100	56,000
2022-06-16	19.000	19.050	18.400	18.400	18.400	77,000
2022-06-15	18.800	18.800	18.300	18.500	18.500	52,000
2022-06-14	18.700	18.800	18.600	18.650	18.650	63,000
2022-06-13	18.850	19.150	18.600	18.700	18.700	57,000
2022-06-10	18.600	19.200	18.500	19.000	19.000	116,000
2022-06-09	19.000	19.000	18.600	18.650	18.650	51,000
2022-06-08	19.200	19.250	19.000	19.000	19.000	27,000
2022-06-07	19.200	19.200	18.850	19.150	19.150	31,000
2022-06-06	19.500	19.700	19.200	19.350	19.350	70,000
2022-06-02	19.750	19.750	19.050	19.250	19.250	44,000
2022-06-01	19.400	19.400	19.050	19.150	19.150	68,000
2022-05-31	18.950	19.350	18.900	19.300	19.300	89,000
2022-05-30	18.800	19.150	18.800	19.150	19.150	96,000
2022-05-27	18.600	19.450	18.600	18.950	18.950	96,000
2022-05-26	18.600	18.600	18.300	18.500	18.500	42,000
2022-05-25	18.050	18.500	18.050	18.500	18.500	53,000
2022-05-24	18.800	18.900	18.000	18.000	18.000	90,000
2022-05-23	18.800	19.250	18.300	18.800	18.800	28,000
2022-05-20	18.850	18.900	18.650	18.750	18.750	52,000
2022-05-19	18.250	19.000	18.200	18.800	18.800	44,000
2022-05-18	19.800	20.000	19.000	19.150	19.150	180,000

← NewerPage 18 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.