Vate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.700	27.500	26.200	27.500	27.500	1,841,000
2022-02-15	24.800	26.500	24.800	25.000	25.000	511,000
2022-02-14	26.100	26.100	24.500	24.800	24.800	607,000
2022-02-11	25.550	26.300	25.550	26.200	26.200	453,000
2022-02-10	27.050	27.900	26.000	26.050	26.050	2,040,000
2022-02-09	26.900	27.500	26.000	27.000	27.000	3,135,000
2022-02-08	25.100	25.850	24.700	25.000	25.000	446,000
2022-02-07	24.300	25.000	23.050	24.700	24.700	727,000
2022-01-26	23.800	25.000	23.400	24.000	24.000	790,000
2022-01-25	25.000	26.100	24.000	24.000	24.000	996,000
2022-01-24	27.050	27.500	24.900	25.450	25.450	840,000
2022-01-21	27.900	28.950	27.450	27.650	27.650	1,115,000
2022-01-20	28.750	28.750	27.400	28.300	28.300	427,000
2022-01-19	28.800	28.800	27.550	27.800	27.800	587,000
2022-01-18	29.550	30.250	28.450	28.450	28.450	1,097,000
2022-01-17	27.750	30.300	27.750	28.750	28.750	2,083,000
2022-01-14	29.000	30.000	27.250	27.800	27.800	1,144,000
2022-01-13	31.800	31.950	29.350	29.700	29.700	4,319,000
2022-01-12	27.300	29.950	27.300	29.950	29.950	1,474,000
2022-01-11	30.900	30.900	27.200	27.250	27.250	1,598,000
2022-01-10	31.500	32.450	30.000	30.200	30.200	2,184,000
2022-01-07	35.100	35.250	31.700	31.700	31.700	1,460,000
2022-01-06	32.550	35.600	32.350	35.100	35.100	1,451,000
2022-01-05	34.500	35.700	32.500	32.550	32.550	945,000
2022-01-04	37.150	37.200	34.900	34.950	34.950	1,035,000
2022-01-03	37.800	39.300	36.050	36.500	36.500	1,092,000
2021-12-30	38.300	41.800	38.050	38.050	38.050	2,194,000
2021-12-29	36.150	39.750	34.050	39.750	39.750	2,385,000
2021-12-28	39.300	39.300	36.000	36.150	36.150	1,318,000
2021-12-27	40.650	41.300	37.950	38.500	38.500	2,983,000
2021-12-24	36.250	37.850	35.650	37.850	37.850	1,492,000
2021-12-23	31.950	34.450	30.850	34.450	34.450	1,823,000
2021-12-22	31.100	31.800	31.000	31.350	31.350	429,000
2021-12-21	30.650	31.750	30.650	31.600	31.600	268,000
2021-12-20	31.300	31.600	30.850	31.600	31.600	365,000
2021-12-17	31.100	31.500	30.500	30.500	30.500	270,000
2021-12-16	31.150	31.600	31.150	31.600	31.600	291,000
2021-12-15	31.400	31.400	30.500	31.150	31.150	444,000
2021-12-14	32.400	32.400	30.000	30.800	30.800	766,000
2021-12-13	32.200	33.050	32.200	32.300	32.300	460,000
2021-12-10	31.900	32.500	31.900	32.000	32.000	619,000
2021-12-09	32.500	34.200	32.000	32.000	32.000	1,468,000
2021-12-08	37.000	38.100	32.750	34.650	34.650	3,906,000
2021-12-07	33.400	34.650	30.850	34.650	34.650	2,877,000
2021-12-06	29.000	31.500	28.000	31.500	31.500	2,712,000
2021-12-03	26.200	28.650	25.500	28.650	28.650	2,503,000
2021-12-02	26.800	30.050	26.000	26.050	26.050	1,982,000
2021-12-01	25.100	27.600	24.850	27.600	27.600	2,298,000
2021-11-30	22.850	25.100	22.850	25.100	25.100	927,000
2021-11-29	22.000	23.500	21.000	22.850	22.850	737,000
2021-11-26	23.500	24.050	22.200	23.050	23.050	713,000
2021-11-25	24.100	25.850	24.100	24.600	24.600	545,000
2021-11-24	24.800	24.800	23.950	24.550	24.550	509,000
2021-11-23	26.300	26.300	24.150	24.150	24.150	688,000
2021-11-22	25.500	27.800	25.500	26.800	26.800	766,000
2021-11-19	25.400	26.800	25.400	26.050	26.050	801,000
2021-11-18	27.300	27.300	25.750	25.950	25.950	877,000
2021-11-17	26.950	28.700	26.400	27.550	27.550	1,265,000
2021-11-16	31.100	31.100	27.900	27.900	27.900	1,802,000
2021-11-15	29.900	31.300	29.000	31.000	31.000	2,825,000

← NewerPage 20 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.