Vate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	12.900	12.900	12.300	12.600	12.600	40,799
2025-07-30	12.950	13.000	12.800	13.000	13.000	19,000
2025-07-29	13.050	13.050	12.850	12.950	12.950	14,666
2025-07-28	13.100	13.100	13.050	13.050	13.050	4,000
2025-07-25	13.350	13.350	13.300	13.300	13.300	2,000
2025-07-24	13.000	13.200	13.000	13.050	13.050	20,000
2025-07-23	13.150	13.300	13.050	13.150	13.150	27,666
2025-07-22	13.300	13.350	13.100	13.200	13.200	18,001
2025-07-21	13.600	13.700	13.250	13.600	13.600	19,000
2025-07-18	14.000	14.450	13.250	13.350	13.350	76,315
2025-07-17	14.100	14.500	13.950	13.950	13.950	218,732
2025-07-16	12.950	14.100	12.950	14.100	14.100	208,400
2025-07-15	12.600	12.850	12.450	12.850	12.850	10,532
2025-07-14	12.450	12.500	12.450	12.500	12.500	16,000
2025-07-11	12.800	12.800	12.800	12.800	12.800	1,167
2025-07-10	12.850	12.850	12.850	12.850	12.850	0
2025-07-09	12.500	12.850	12.500	12.850	12.850	4,000
2025-07-08	12.350	12.400	12.350	12.400	12.400	8,267
2025-07-07	12.500	12.650	12.450	12.500	12.500	10,000
2025-07-04	12.850	12.850	12.800	12.800	12.800	21,140
2025-07-03	12.850	12.900	12.800	12.900	12.900	10,000
2025-07-02	12.800	12.900	12.800	12.850	12.850	14,000
2025-07-01	12.900	12.900	12.850	12.850	12.850	4,000
2025-06-30	12.850	13.050	12.800	13.050	13.050	3,000
2025-06-27	12.950	12.950	12.900	12.900	12.900	19,933
2025-06-26	12.750	12.950	12.700	12.950	12.950	46,226
2025-06-25	12.850	13.000	12.850	12.950	12.950	28,884
2025-06-24	12.800	13.000	12.800	13.000	13.000	27,000
2025-06-23	12.800	12.800	12.800	12.800	12.800	1,000
2025-06-20	13.000	13.000	12.900	12.900	12.900	8,012
2025-06-19	12.900	13.000	12.900	12.900	12.900	17,267
2025-06-18	12.750	13.000	12.650	13.000	13.000	9,023
2025-06-17	12.800	12.800	12.750	12.800	12.800	7,000
2025-06-16	12.750	12.800	12.750	12.800	12.800	3,000
2025-06-13	13.000	13.000	12.800	12.800	12.800	22,010
2025-06-12	12.800	12.950	12.800	12.950	12.950	3,000
2025-06-11	12.900	13.000	12.900	13.000	13.000	23,194
2025-06-10	13.050	13.050	12.900	12.900	12.900	13,065
2025-06-09	13.000	13.000	13.000	13.000	13.000	2,000
2025-06-06	12.800	13.000	12.700	13.000	13.000	10,875
2025-06-05	12.900	12.900	12.850	12.850	12.850	13,000
2025-06-04	12.800	13.000	12.800	12.900	12.900	48,000
2025-06-03	12.800	12.850	12.750	12.800	12.800	9,065
2025-06-02	12.850	12.900	12.850	12.850	12.850	12,000
2025-05-29	13.050	13.050	13.050	13.050	13.050	2,310
2025-05-28	13.150	13.450	13.050	13.300	13.300	10,000
2025-05-27	13.100	13.150	13.050	13.150	13.150	8,000
2025-05-26	13.100	13.250	13.100	13.200	13.200	9,000
2025-05-23	13.050	13.250	12.950	13.250	13.250	8,160
2025-05-22	13.000	13.200	13.000	13.200	13.200	8,063
2025-05-21	13.100	13.200	13.100	13.200	13.200	10,160
2025-05-20	13.000	13.150	12.950	13.150	13.150	8,336
2025-05-19	13.150	13.150	12.950	13.000	13.000	17,000
2025-05-16	13.100	13.400	13.100	13.400	13.400	15,378
2025-05-15	13.400	13.400	13.150	13.250	13.250	26,065
2025-05-14	13.200	13.400	13.200	13.400	13.400	12,670
2025-05-13	13.250	13.500	13.100	13.200	13.200	30,000
2025-05-12	13.050	13.350	13.000	13.350	13.350	28,000
2025-05-09	13.200	13.200	13.150	13.150	13.150	10,000
2025-05-08	13.200	13.200	13.150	13.150	13.150	2,000

← NewerPage 6 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.