Vate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.900	19.900	18.900	19.550	19.550	97,000
2022-05-16	18.650	19.200	18.400	18.950	18.950	41,000
2022-05-13	18.400	18.850	18.350	18.500	18.500	44,000
2022-05-12	18.350	18.400	18.100	18.300	18.300	70,000
2022-05-11	18.700	18.800	18.600	18.650	18.650	46,000
2022-05-10	18.100	18.700	18.000	18.700	18.700	69,000
2022-05-09	19.250	19.250	18.550	18.700	18.700	108,000
2022-05-06	19.600	19.600	19.100	19.400	19.400	124,000
2022-05-05	20.250	20.350	19.950	19.950	19.950	115,000
2022-05-04	20.000	20.100	19.700	19.750	19.750	176,000
2022-05-03	19.800	20.150	19.200	19.850	19.850	429,000
2022-04-29	19.650	20.950	19.650	20.950	20.950	435,000
2022-04-28	19.150	19.400	19.000	19.050	19.050	93,000
2022-04-27	18.900	19.200	18.500	19.050	19.050	186,000
2022-04-26	19.100	19.900	19.100	19.550	19.550	118,000
2022-04-25	19.900	19.900	19.000	19.000	19.000	192,000
2022-04-22	21.200	21.200	20.350	20.650	20.650	177,000
2022-04-21	21.700	21.700	21.150	21.150	21.150	152,000
2022-04-20	21.800	21.900	21.700	21.700	21.700	118,000
2022-04-19	21.600	22.000	21.550	21.650	21.650	115,000
2022-04-18	22.100	22.100	21.600	21.600	21.600	130,000
2022-04-15	22.750	22.750	22.100	22.200	22.200	149,000
2022-04-14	23.200	23.250	22.750	22.750	22.750	139,000
2022-04-13	22.850	23.400	22.850	23.100	23.100	112,000
2022-04-12	22.900	23.000	22.550	22.800	22.800	106,000
2022-04-11	23.500	23.600	22.800	22.800	22.800	211,000
2022-04-08	23.950	24.250	23.650	23.700	23.700	110,000
2022-04-07	23.500	24.300	23.500	23.550	23.550	236,000
2022-04-06	23.950	23.950	23.300	23.650	23.650	135,000
2022-04-01	24.150	24.850	23.500	23.600	23.600	622,000
2022-03-31	25.300	26.000	23.800	23.950	23.950	2,184,000
2022-03-30	22.700	24.950	22.700	24.950	24.950	864,000
2022-03-29	22.700	22.900	22.300	22.700	22.700	166,000
2022-03-28	22.700	23.350	22.550	22.800	22.800	111,000
2022-03-25	23.600	23.700	23.050	23.100	23.100	223,000
2022-03-24	23.000	23.900	23.000	23.650	23.650	339,000
2022-03-23	23.250	24.100	23.200	23.400	23.400	319,000
2022-03-22	23.100	23.100	22.700	23.000	23.000	150,000
2022-03-21	23.250	23.550	22.950	23.000	23.000	172,000
2022-03-18	23.000	23.300	22.700	23.000	23.000	318,000
2022-03-17	22.700	23.200	22.700	22.850	22.850	292,000
2022-03-16	22.500	22.500	22.050	22.300	22.300	347,000
2022-03-15	23.000	23.350	22.050	22.050	22.050	386,000
2022-03-14	24.250	24.250	23.300	23.400	23.400	247,000
2022-03-11	24.350	24.350	23.950	23.950	23.950	108,000
2022-03-10	24.550	24.950	24.200	24.450	24.450	284,000
2022-03-09	23.800	24.400	23.800	24.000	24.000	173,000
2022-03-08	23.800	24.750	23.600	23.600	23.600	334,000
2022-03-07	25.500	25.550	24.300	24.500	24.500	368,000
2022-03-04	26.000	26.550	25.500	25.700	25.700	328,000
2022-03-03	27.000	27.800	25.900	26.000	26.000	1,123,000
2022-03-02	24.750	26.950	24.750	26.500	26.500	943,000
2022-03-01	24.950	25.900	24.800	25.600	25.600	373,000
2022-02-25	25.300	26.000	24.600	24.650	24.650	1,738,000
2022-02-24	26.000	26.500	24.600	24.600	24.600	734,000
2022-02-23	26.950	27.100	26.050	26.400	26.400	351,000
2022-02-22	26.700	27.500	26.000	26.250	26.250	565,000
2022-02-21	27.200	27.200	26.350	26.700	26.700	494,000
2022-02-18	26.150	27.500	26.000	27.150	27.150	746,000
2022-02-17	28.450	28.450	26.750	27.050	27.050	3,241,000

← NewerPage 19 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.