Vate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 13.800 | 13.800 | 13.750 | 13.750 | 13.750 | 13,000 |
| 2025-10-27 | 13.850 | 14.100 | 13.800 | 13.800 | 13.800 | 36,002 |
| 2025-10-23 | 13.700 | 13.850 | 13.700 | 13.850 | 13.850 | 9,000 |
| 2025-10-22 | 13.900 | 14.100 | 13.900 | 13.950 | 13.950 | 19,399 |
| 2025-10-21 | 14.150 | 14.200 | 14.100 | 14.100 | 14.100 | 19,000 |
| 2025-10-20 | 14.200 | 14.200 | 14.000 | 14.050 | 14.050 | 22,506 |
| 2025-10-17 | 14.600 | 14.600 | 13.900 | 14.200 | 14.200 | 19,000 |
| 2025-10-16 | 14.000 | 14.000 | 13.950 | 14.000 | 14.000 | 53,008 |
| 2025-10-15 | 14.300 | 14.300 | 13.900 | 13.900 | 13.900 | 15,003 |
| 2025-10-14 | 14.300 | 14.550 | 13.950 | 13.950 | 13.950 | 21,001 |
| 2025-10-13 | 13.300 | 14.650 | 13.200 | 14.350 | 14.350 | 61,000 |
| 2025-10-09 | 15.000 | 15.000 | 14.400 | 14.400 | 14.400 | 10,000 |
| 2025-10-08 | 14.600 | 14.600 | 14.200 | 14.350 | 14.350 | 18,267 |
| 2025-10-07 | 14.100 | 14.400 | 14.100 | 14.400 | 14.400 | 34,000 |
| 2025-10-03 | 14.550 | 14.550 | 14.200 | 14.300 | 14.300 | 28,000 |
| 2025-10-02 | 15.050 | 15.050 | 14.550 | 14.550 | 14.550 | 48,000 |
| 2025-10-01 | 14.500 | 14.900 | 14.400 | 14.700 | 14.700 | 31,129 |
| 2025-09-30 | 14.150 | 14.250 | 14.150 | 14.250 | 14.250 | 15,000 |
| 2025-09-29 | 14.150 | 14.150 | 14.150 | 14.150 | 14.150 | 0 |
| 2025-09-26 | 14.150 | 14.200 | 14.100 | 14.150 | 14.150 | 56,000 |
| 2025-09-25 | 14.250 | 14.300 | 14.100 | 14.150 | 14.150 | 39,039 |
| 2025-09-24 | 14.150 | 14.300 | 14.000 | 14.300 | 14.300 | 71,880 |
| 2025-09-23 | 14.350 | 14.350 | 14.150 | 14.200 | 14.200 | 24,000 |
| 2025-09-22 | 14.850 | 14.850 | 14.300 | 14.400 | 14.400 | 21,043 |
| 2025-09-19 | 15.050 | 15.050 | 14.800 | 14.850 | 14.850 | 84,160 |
| 2025-09-18 | 14.400 | 14.850 | 14.350 | 14.850 | 14.850 | 68,337 |
| 2025-09-17 | 14.900 | 14.900 | 14.200 | 14.400 | 14.400 | 41,001 |
| 2025-09-16 | 14.150 | 14.500 | 14.150 | 14.500 | 14.500 | 39,050 |
| 2025-09-15 | 14.150 | 14.300 | 13.900 | 14.150 | 14.150 | 66,799 |
| 2025-09-12 | 14.250 | 14.250 | 14.050 | 14.150 | 14.150 | 53,004 |
| 2025-09-11 | 14.200 | 14.650 | 14.200 | 14.300 | 14.300 | 56,000 |
| 2025-09-10 | 14.350 | 14.450 | 14.150 | 14.200 | 14.200 | 165,000 |
| 2025-09-09 | 14.950 | 14.950 | 14.250 | 14.700 | 14.700 | 156,000 |
| 2025-09-08 | 15.200 | 15.300 | 15.000 | 15.000 | 15.000 | 59,000 |
| 2025-09-05 | 15.150 | 15.650 | 15.150 | 15.350 | 15.350 | 66,000 |
| 2025-09-04 | 16.000 | 16.100 | 15.150 | 15.150 | 15.150 | 233,000 |
| 2025-09-03 | 15.750 | 16.500 | 15.750 | 16.000 | 16.000 | 122,009 |
| 2025-09-02 | 16.400 | 16.750 | 16.100 | 16.100 | 16.100 | 118,051 |
| 2025-09-01 | 16.500 | 17.350 | 16.250 | 16.450 | 16.450 | 195,026 |
| 2025-08-29 | 17.200 | 17.650 | 16.750 | 16.900 | 16.900 | 408,670 |
| 2025-08-28 | 18.300 | 18.300 | 16.800 | 17.100 | 17.100 | 714,666 |
| 2025-08-27 | 15.200 | 16.650 | 15.100 | 16.650 | 16.650 | 341,511 |
| 2025-08-26 | 15.100 | 15.300 | 15.100 | 15.150 | 15.150 | 84,962 |
| 2025-08-25 | 16.600 | 16.600 | 15.050 | 15.350 | 15.350 | 225,666 |
| 2025-08-22 | 16.200 | 17.250 | 16.150 | 16.150 | 16.150 | 657,169 |
| 2025-08-21 | 14.600 | 16.000 | 14.550 | 16.000 | 16.000 | 436,601 |
| 2025-08-20 | 15.500 | 15.550 | 14.550 | 14.550 | 14.550 | 372,350 |
| 2025-08-19 | 15.750 | 16.500 | 15.600 | 16.150 | 16.150 | 760,045 |
| 2025-08-18 | 14.500 | 15.550 | 14.500 | 15.550 | 15.550 | 534,000 |
| 2025-08-15 | 13.000 | 14.150 | 13.000 | 14.150 | 14.150 | 438,000 |
| 2025-08-14 | 13.400 | 13.400 | 12.800 | 12.900 | 12.900 | 8,000 |
| 2025-08-13 | 12.550 | 13.000 | 12.500 | 13.000 | 13.000 | 35,300 |
| 2025-08-12 | 12.700 | 12.900 | 12.650 | 12.900 | 12.900 | 12,000 |
| 2025-08-11 | 12.600 | 13.000 | 12.550 | 13.000 | 13.000 | 6,000 |
| 2025-08-08 | 12.800 | 12.900 | 12.650 | 12.850 | 12.850 | 6,010 |
| 2025-08-07 | 12.600 | 12.950 | 12.600 | 12.900 | 12.900 | 76,068 |
| 2025-08-06 | 13.100 | 13.100 | 12.550 | 12.950 | 12.950 | 47,133 |
| 2025-08-05 | 13.250 | 13.250 | 13.100 | 13.100 | 13.100 | 13,070 |
| 2025-08-04 | 12.900 | 13.650 | 12.900 | 13.200 | 13.200 | 22,000 |
| 2025-08-01 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 15,136 |
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.