Vate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.300	17.700	16.300	16.900	16.900	142,000
2026-04-29	17.000	17.050	16.500	17.050	17.050	184,338
2026-04-28	17.550	17.550	16.900	17.050	17.050	240,571
2026-04-27	17.750	17.850	17.000	17.600	17.600	387,000
2026-04-24	17.050	19.000	17.050	18.100	18.100	1,290,008
2026-04-23	18.900	18.900	16.800	18.900	18.900	2,395,100
2026-04-22	17.200	17.200	17.200	17.200	17.200	485,700
2026-04-21	14.550	15.650	14.550	15.650	15.650	689,334
2026-04-20	14.550	14.700	14.250	14.250	14.250	52,000
2026-04-17	14.750	14.900	14.600	14.600	14.600	20,000
2026-04-16	14.750	14.950	14.600	14.750	14.750	71,110
2026-04-15	14.500	15.000	14.250	14.750	14.750	99,000
2026-04-14	14.500	14.800	14.450	14.450	14.450	59,001
2026-04-13	13.750	14.650	13.750	14.550	14.550	75,000
2026-04-10	14.100	14.100	13.600	13.700	13.700	37,007
2026-04-09	13.800	14.100	13.800	13.950	13.950	56,000
2026-04-08	13.650	13.950	13.650	13.800	13.800	42,000
2026-04-07	13.650	13.650	13.450	13.650	13.650	44,000
2026-04-02	13.600	13.650	13.500	13.650	13.650	29,000
2026-04-01	13.200	13.700	13.200	13.650	13.650	30,000
2026-03-31	13.700	13.700	13.250	13.300	13.300	58,066
2026-03-30	13.750	13.750	13.500	13.700	13.700	26,090
2026-03-27	14.000	14.050	13.450	13.650	13.650	94,075
2026-03-26	14.650	14.650	13.850	13.850	13.850	129,000
2026-03-25	14.500	14.950	14.500	14.550	14.550	105,162
2026-03-24	15.300	15.300	14.350	14.550	14.550	114,000
2026-03-23	14.650	14.950	14.650	14.700	14.700	404,045
2026-03-20	13.400	14.650	13.400	14.650	14.650	340,000
2026-03-19	13.650	13.900	13.350	13.350	13.350	61,267
2026-03-18	14.000	14.000	13.200	13.700	13.700	59,007
2026-03-17	14.450	14.450	13.850	13.950	13.950	36,000
2026-03-16	14.200	14.200	13.850	14.000	14.000	11,000
2026-03-13	13.700	14.150	13.600	14.000	14.000	16,020
2026-03-12	14.050	14.050	13.950	13.950	13.950	30,000
2026-03-11	14.000	14.250	13.850	14.250	14.250	33,439
2026-03-10	13.850	14.000	13.700	13.700	13.700	57,042
2026-03-09	13.800	13.950	13.000	13.900	13.900	22,000
2026-03-06	14.300	14.300	13.950	14.150	14.150	31,052
2026-03-05	13.650	14.000	13.600	13.900	13.900	47,200
2026-03-04	13.850	14.050	13.600	13.600	13.600	47,133
2026-03-03	14.100	14.200	14.000	14.000	14.000	41,040
2026-03-02	14.250	14.600	13.850	14.300	14.300	79,000
2026-02-26	14.900	14.900	14.600	14.650	14.650	11,200
2026-02-25	14.550	14.750	14.500	14.500	14.500	28,000
2026-02-24	14.550	14.550	14.300	14.400	14.400	27,033
2026-02-23	14.150	14.600	14.150	14.500	14.500	18,100
2026-02-11	14.150	14.500	14.150	14.250	14.250	23,000
2026-02-10	14.500	14.500	14.150	14.350	14.350	31,670
2026-02-09	14.750	14.750	14.300	14.300	14.300	21,000
2026-02-06	14.450	14.650	14.200	14.300	14.300	45,000
2026-02-05	14.450	15.100	14.450	14.700	14.700	65,010
2026-02-04	14.250	14.500	14.000	14.200	14.200	58,068
2026-02-03	14.200	14.350	14.200	14.250	14.250	29,210
2026-02-02	14.350	14.350	14.000	14.100	14.100	61,004
2026-01-30	14.300	14.750	14.250	14.300	14.300	48,480
2026-01-29	14.650	14.800	14.500	14.550	14.550	79,267
2026-01-28	14.900	15.300	14.500	14.850	14.850	153,333
2026-01-27	15.400	15.500	14.900	14.900	14.900	111,000
2026-01-26	15.500	15.650	15.150	15.400	15.400	168,000
2026-01-23	15.100	15.750	15.100	15.600	15.600	351,243

← NewerPage 3 of 5 · 242 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.