Vate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.550	14.700	14.550	14.700	14.700	3,000
2026-07-24	14.850	15.050	14.800	14.800	14.800	15,007
2026-07-23	15.150	15.150	14.400	14.800	14.800	83,000
2026-07-22	15.050	15.150	14.950	15.150	15.150	48,100
2026-07-21	14.850	15.200	14.850	15.000	15.000	44,000
2026-07-20	15.300	15.300	14.800	14.850	14.850	103,105
2026-07-17	15.500	15.850	15.250	15.300	15.300	51,000
2026-07-16	15.750	15.850	15.750	15.800	15.800	15,000
2026-07-15	15.500	16.200	15.500	16.200	16.200	47,000
2026-07-14	15.900	15.900	15.450	15.700	15.700	57,006
2026-07-13	16.300	16.300	15.850	15.900	15.900	86,165
2026-07-10	16.300	16.300	16.300	16.300	16.300	0
2026-07-09	16.750	17.200	16.250	16.300	16.300	138,000
2026-07-08	16.750	17.050	15.950	16.750	16.750	136,695
2026-07-07	17.250	17.500	16.500	16.550	16.550	484,024
2026-07-06	16.100	17.500	16.100	17.500	17.500	772,250
2026-07-03	15.500	15.950	15.500	15.950	15.950	70,000
2026-07-02	15.400	15.500	15.350	15.500	15.500	20,000
2026-07-01	15.800	16.100	15.350	15.350	15.350	69,395
2026-06-30	15.400	15.750	15.250	15.600	15.600	95,000
2026-06-29	15.550	15.650	15.150	15.500	15.500	144,133
2026-06-26	16.700	16.700	15.500	15.650	15.650	136,000
2026-06-25	17.050	17.200	16.500	16.500	16.500	175,058
2026-06-24	16.300	17.050	16.300	17.050	17.050	147,038
2026-06-23	16.500	16.950	16.350	16.550	16.550	413,066
2026-06-22	16.000	17.200	15.850	17.200	17.200	666,000
2026-06-18	15.750	15.800	15.500	15.650	15.650	32,100
2026-06-17	15.450	15.950	15.300	15.600	15.600	40,933
2026-06-16	15.700	15.900	15.150	15.600	15.600	94,039
2026-06-15	15.800	15.950	15.600	15.700	15.700	51,000
2026-06-12	16.100	16.100	15.600	15.800	15.800	21,133
2026-06-11	15.450	15.500	15.300	15.400	15.400	37,133
2026-06-10	16.300	16.400	15.500	15.550	15.550	84,000
2026-06-09	16.150	16.200	15.800	15.850	15.850	69,399
2026-06-08	15.150	16.100	15.150	16.100	16.100	62,030
2026-06-05	16.250	16.250	16.050	16.050	16.050	103,065
2026-06-04	16.900	16.900	16.350	16.500	16.500	125,440
2026-06-03	16.200	17.000	16.100	16.900	16.900	347,977
2026-06-02	16.000	16.450	15.850	16.000	16.000	182,000
2026-06-01	15.600	16.000	15.300	15.850	15.850	125,420
2026-05-29	15.850	16.000	15.050	15.600	15.600	139,977
2026-05-28	15.700	15.700	15.250	15.300	15.300	108,001
2026-05-27	15.600	15.950	15.550	15.700	15.700	53,057
2026-05-26	16.150	16.150	15.600	15.600	15.600	121,954
2026-05-25	16.250	16.300	16.100	16.100	16.100	75,267
2026-05-22	16.200	16.600	16.200	16.200	16.200	124,000
2026-05-21	15.700	16.600	15.600	16.350	16.350	147,933
2026-05-20	15.600	15.800	15.500	15.600	15.600	44,000
2026-05-19	15.700	15.800	15.600	15.600	15.600	26,063
2026-05-18	16.100	16.300	15.500	15.700	15.700	59,300
2026-05-15	16.700	16.850	16.100	16.200	16.200	99,000
2026-05-14	15.650	16.750	15.650	16.700	16.700	210,793
2026-05-13	16.050	16.050	15.500	15.600	15.600	161,340
2026-05-12	16.750	16.750	16.000	16.050	16.050	190,000
2026-05-11	17.000	17.000	16.500	16.650	16.650	249,058
2026-05-08	16.200	17.200	16.100	17.000	17.000	256,130
2026-05-07	16.250	16.250	16.050	16.050	16.050	101,000
2026-05-06	16.450	16.800	16.200	16.250	16.250	60,000
2026-05-05	16.600	16.700	16.300	16.350	16.350	127,001
2026-05-04	17.500	17.500	16.600	16.600	16.600	219,355

← NewerPage 2 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.