Vate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 13.050 | 13.500 | 13.050 | 13.300 | 13.300 | 20,000 |
| 2025-05-06 | 13.750 | 13.750 | 13.000 | 13.050 | 13.050 | 5,065 |
| 2025-05-05 | 13.350 | 13.350 | 13.000 | 13.000 | 13.000 | 30,000 |
| 2025-05-02 | 13.950 | 13.950 | 13.550 | 13.600 | 13.600 | 10,000 |
| 2025-04-30 | 13.650 | 13.750 | 13.600 | 13.600 | 13.600 | 9,000 |
| 2025-04-29 | 13.500 | 13.700 | 13.450 | 13.450 | 13.450 | 7,000 |
| 2025-04-28 | 13.300 | 13.300 | 13.000 | 13.050 | 13.050 | 5,066 |
| 2025-04-25 | 12.800 | 13.100 | 12.800 | 12.900 | 12.900 | 19,355 |
| 2025-04-24 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 2,000 |
| 2025-04-23 | 13.150 | 13.150 | 13.100 | 13.100 | 13.100 | 4,000 |
| 2025-04-22 | 12.600 | 12.600 | 12.400 | 12.500 | 12.500 | 18,000 |
| 2025-04-21 | 12.950 | 13.000 | 12.600 | 12.650 | 12.650 | 28,000 |
| 2025-04-18 | 12.700 | 12.950 | 12.700 | 12.950 | 12.950 | 7,000 |
| 2025-04-17 | 12.900 | 13.000 | 12.750 | 13.000 | 13.000 | 8,003 |
| 2025-04-16 | 13.000 | 13.000 | 12.750 | 13.000 | 13.000 | 28,250 |
| 2025-04-15 | 12.400 | 13.000 | 12.400 | 13.000 | 13.000 | 20,000 |
| 2025-04-14 | 12.200 | 12.700 | 12.100 | 12.200 | 12.200 | 50,000 |
| 2025-04-11 | 11.800 | 12.550 | 11.800 | 12.050 | 12.050 | 23,544 |
| 2025-04-10 | 12.150 | 12.850 | 12.150 | 12.850 | 12.850 | 101,018 |
| 2025-04-09 | 12.000 | 13.650 | 11.700 | 11.700 | 11.700 | 104,014 |
| 2025-04-08 | 12.950 | 13.050 | 12.950 | 12.950 | 12.950 | 150,000 |
| 2025-04-07 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 14,010 |
| 2025-04-02 | 16.050 | 16.050 | 15.900 | 15.900 | 15.900 | 18,822 |
| 2025-04-01 | 15.650 | 16.000 | 15.650 | 15.900 | 15.900 | 28,000 |
| 2025-03-31 | 16.100 | 16.100 | 15.400 | 15.600 | 15.600 | 32,000 |
| 2025-03-28 | 16.500 | 16.500 | 16.150 | 16.500 | 16.500 | 91,000 |
| 2025-03-27 | 16.700 | 16.700 | 16.500 | 16.550 | 16.550 | 48,050 |
| 2025-03-26 | 16.600 | 16.800 | 16.600 | 16.800 | 16.800 | 19,398 |
| 2025-03-25 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 1,000 |
| 2025-03-24 | 16.700 | 17.050 | 16.600 | 16.750 | 16.750 | 28,000 |
| 2025-03-21 | 16.800 | 16.800 | 16.700 | 16.700 | 16.700 | 9,000 |
| 2025-03-20 | 16.700 | 17.050 | 16.700 | 16.800 | 16.800 | 50,095 |
| 2025-03-19 | 16.650 | 17.000 | 16.650 | 16.950 | 16.950 | 10,000 |
| 2025-03-18 | 16.700 | 16.750 | 16.700 | 16.700 | 16.700 | 19,000 |
| 2025-03-17 | 16.800 | 16.800 | 16.600 | 16.700 | 16.700 | 32,000 |
| 2025-03-14 | 16.850 | 16.900 | 16.650 | 16.800 | 16.800 | 32,000 |
| 2025-03-13 | 16.900 | 17.300 | 16.800 | 16.800 | 16.800 | 29,265 |
| 2025-03-12 | 16.700 | 17.000 | 16.700 | 16.800 | 16.800 | 8,003 |
| 2025-03-11 | 16.900 | 16.900 | 16.600 | 16.700 | 16.700 | 71,265 |
| 2025-03-10 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2025-03-07 | 17.000 | 17.250 | 17.000 | 17.000 | 17.000 | 21,399 |
| 2025-03-06 | 17.050 | 17.050 | 17.000 | 17.000 | 17.000 | 3,000 |
| 2025-03-05 | 17.000 | 17.200 | 17.000 | 17.100 | 17.100 | 45,000 |
| 2025-03-04 | 17.050 | 17.200 | 16.800 | 17.150 | 17.150 | 35,389 |
| 2025-03-03 | 17.100 | 17.300 | 17.050 | 17.050 | 17.050 | 18,534 |
| 2025-02-27 | 17.300 | 17.300 | 17.100 | 17.100 | 17.100 | 37,000 |
| 2025-02-26 | 17.200 | 17.550 | 17.200 | 17.250 | 17.250 | 10,000 |
| 2025-02-25 | 17.200 | 17.550 | 17.100 | 17.200 | 17.200 | 42,266 |
| 2025-02-24 | 17.800 | 17.800 | 17.350 | 17.350 | 17.350 | 76,175 |
| 2025-02-21 | 17.450 | 17.650 | 17.350 | 17.650 | 17.650 | 18,003 |
| 2025-02-20 | 17.800 | 17.800 | 17.550 | 17.650 | 17.650 | 36,002 |
| 2025-02-19 | 17.300 | 17.750 | 17.300 | 17.750 | 17.750 | 51,177 |
| 2025-02-18 | 17.250 | 17.300 | 17.200 | 17.300 | 17.300 | 30,024 |
| 2025-02-17 | 17.350 | 17.350 | 17.200 | 17.250 | 17.250 | 24,000 |
| 2025-02-14 | 17.350 | 17.700 | 17.200 | 17.700 | 17.700 | 18,000 |
| 2025-02-13 | 17.550 | 17.550 | 17.300 | 17.350 | 17.350 | 24,000 |
| 2025-02-12 | 17.100 | 17.250 | 17.100 | 17.200 | 17.200 | 10,265 |
| 2025-02-11 | 17.200 | 17.250 | 17.050 | 17.050 | 17.050 | 22,000 |
| 2025-02-10 | 17.200 | 17.200 | 17.050 | 17.150 | 17.150 | 36,000 |
| 2025-02-07 | 17.100 | 17.250 | 17.100 | 17.200 | 17.200 | 27,000 |
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.