Vate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 14.750 | 15.150 | 14.750 | 14.900 | 14.900 | 103,000 |
| 2026-01-21 | 15.050 | 15.050 | 14.700 | 14.750 | 14.750 | 84,000 |
| 2026-01-20 | 15.050 | 15.050 | 14.600 | 15.050 | 15.050 | 93,853 |
| 2026-01-19 | 14.900 | 15.150 | 14.800 | 15.150 | 15.150 | 127,060 |
| 2026-01-16 | 14.700 | 14.950 | 14.650 | 14.650 | 14.650 | 63,132 |
| 2026-01-15 | 14.700 | 14.800 | 14.550 | 14.550 | 14.550 | 53,064 |
| 2026-01-14 | 14.550 | 14.750 | 14.550 | 14.650 | 14.650 | 66,000 |
| 2026-01-13 | 14.900 | 14.900 | 14.350 | 14.650 | 14.650 | 95,000 |
| 2026-01-12 | 14.500 | 15.000 | 14.500 | 14.900 | 14.900 | 56,534 |
| 2026-01-09 | 14.700 | 14.700 | 14.500 | 14.500 | 14.500 | 73,011 |
| 2026-01-08 | 14.750 | 14.750 | 14.700 | 14.700 | 14.700 | 13,000 |
| 2026-01-07 | 15.000 | 15.000 | 14.750 | 14.950 | 14.950 | 62,000 |
| 2026-01-06 | 14.850 | 15.400 | 14.750 | 15.000 | 15.000 | 65,100 |
| 2026-01-05 | 14.750 | 14.900 | 14.750 | 14.850 | 14.850 | 78,070 |
| 2026-01-02 | 15.350 | 15.350 | 15.000 | 15.050 | 15.050 | 40,000 |
| 2025-12-31 | 15.650 | 15.650 | 15.300 | 15.350 | 15.350 | 73,020 |
| 2025-12-30 | 15.700 | 15.700 | 15.050 | 15.200 | 15.200 | 66,005 |
| 2025-12-29 | 14.900 | 15.200 | 14.800 | 14.900 | 14.900 | 21,535 |
| 2025-12-26 | 14.800 | 14.900 | 14.650 | 14.850 | 14.850 | 50,133 |
| 2025-12-24 | 15.000 | 15.000 | 14.900 | 14.900 | 14.900 | 11,000 |
| 2025-12-23 | 14.900 | 15.200 | 14.900 | 15.200 | 15.200 | 30,000 |
| 2025-12-22 | 14.950 | 15.200 | 14.950 | 15.050 | 15.050 | 45,132 |
| 2025-12-19 | 14.900 | 15.100 | 14.900 | 15.000 | 15.000 | 21,000 |
| 2025-12-18 | 14.800 | 15.000 | 14.800 | 14.900 | 14.900 | 33,000 |
| 2025-12-17 | 14.900 | 15.100 | 14.900 | 15.000 | 15.000 | 19,437 |
| 2025-12-16 | 15.100 | 15.100 | 14.800 | 14.950 | 14.950 | 60,411 |
| 2025-12-15 | 15.100 | 15.200 | 15.100 | 15.100 | 15.100 | 20,000 |
| 2025-12-12 | 15.300 | 15.600 | 14.900 | 15.400 | 15.400 | 83,000 |
| 2025-12-11 | 16.000 | 16.000 | 14.700 | 15.550 | 15.550 | 103,316 |
| 2025-12-10 | 15.700 | 16.900 | 15.700 | 15.950 | 15.950 | 253,000 |
| 2025-12-09 | 15.800 | 15.800 | 15.150 | 15.600 | 15.600 | 59,000 |
| 2025-12-08 | 15.200 | 15.600 | 14.900 | 15.350 | 15.350 | 110,026 |
| 2025-12-05 | 14.900 | 15.200 | 14.900 | 15.200 | 15.200 | 72,000 |
| 2025-12-04 | 15.200 | 15.200 | 14.750 | 14.950 | 14.950 | 21,000 |
| 2025-12-03 | 15.150 | 15.200 | 15.150 | 15.200 | 15.200 | 32,000 |
| 2025-12-02 | 15.600 | 15.600 | 15.200 | 15.300 | 15.300 | 21,000 |
| 2025-12-01 | 15.750 | 15.750 | 15.200 | 15.600 | 15.600 | 64,000 |
| 2025-11-28 | 14.500 | 15.750 | 14.250 | 15.750 | 15.750 | 97,000 |
| 2025-11-27 | 14.550 | 14.600 | 14.500 | 14.500 | 14.500 | 21,000 |
| 2025-11-26 | 14.550 | 14.900 | 14.300 | 14.550 | 14.550 | 79,100 |
| 2025-11-25 | 14.650 | 15.000 | 14.500 | 14.550 | 14.550 | 37,288 |
| 2025-11-24 | 14.450 | 15.250 | 14.450 | 14.750 | 14.750 | 39,008 |
| 2025-11-21 | 14.200 | 14.800 | 14.150 | 14.500 | 14.500 | 60,000 |
| 2025-11-20 | 16.250 | 16.300 | 14.600 | 14.850 | 14.850 | 74,001 |
| 2025-11-19 | 15.000 | 15.000 | 14.550 | 14.900 | 14.900 | 91,600 |
| 2025-11-18 | 15.300 | 15.300 | 14.550 | 15.000 | 15.000 | 103,000 |
| 2025-11-17 | 17.000 | 17.000 | 15.650 | 15.650 | 15.650 | 205,032 |
| 2025-11-14 | 16.400 | 16.900 | 15.700 | 16.700 | 16.700 | 394,001 |
| 2025-11-13 | 16.200 | 16.900 | 16.000 | 16.900 | 16.900 | 1,423,050 |
| 2025-11-12 | 14.400 | 15.400 | 14.400 | 15.400 | 15.400 | 402,000 |
| 2025-11-11 | 14.150 | 14.150 | 13.900 | 14.000 | 14.000 | 15,000 |
| 2025-11-10 | 14.450 | 14.450 | 13.950 | 14.150 | 14.150 | 35,060 |
| 2025-11-07 | 13.500 | 13.600 | 13.500 | 13.600 | 13.600 | 18,050 |
| 2025-11-06 | 13.450 | 13.600 | 13.450 | 13.500 | 13.500 | 22,933 |
| 2025-11-05 | 13.400 | 13.550 | 13.400 | 13.450 | 13.450 | 13,000 |
| 2025-11-04 | 13.550 | 13.650 | 13.550 | 13.650 | 13.650 | 22,000 |
| 2025-11-03 | 13.800 | 14.050 | 13.450 | 13.650 | 13.650 | 39,000 |
| 2025-10-31 | 13.700 | 14.100 | 13.700 | 14.000 | 14.000 | 4,000 |
| 2025-10-30 | 13.750 | 13.800 | 13.650 | 13.700 | 13.700 | 29,001 |
| 2025-10-29 | 14.100 | 14.100 | 13.750 | 13.750 | 13.750 | 10,421 |
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.