Vivotek Inc. (TPE:3454)
Taiwan · Delayed Price · Currency is TWD 93.80
+0.10 (0.11%)
Aug 1, 2025, 1:35 PM CST
Vivotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 91.50 | 94.80 | 90.50 | 93.80 | 93.80 | 0.11% | 253,974 |
| Jul 31, 2025 | 96.00 | 96.00 | 93.40 | 93.70 | 93.70 | -1.88% | 501,592 |
| Jul 30, 2025 | 98.50 | 101.00 | 95.00 | 95.50 | 95.50 | -10.33% | 1,037,110 |
| Jul 29, 2025 | 107.00 | 107.00 | 105.50 | 106.50 | 104.20 | -0.47% | 109,022 |
| Jul 28, 2025 | 107.50 | 107.50 | 106.50 | 107.00 | 104.69 | 0.47% | 72,532 |
| Jul 25, 2025 | 107.00 | 108.50 | 106.00 | 106.50 | 104.20 | -1.39% | 138,339 |
| Jul 24, 2025 | 107.50 | 108.00 | 106.00 | 108.00 | 105.67 | 1.41% | 89,849 |
| Jul 23, 2025 | 104.00 | 107.00 | 103.50 | 106.50 | 104.20 | 4.41% | 199,668 |
| Jul 22, 2025 | 107.00 | 107.00 | 102.00 | 102.00 | 99.80 | -3.32% | 256,068 |
| Jul 21, 2025 | 105.50 | 106.50 | 105.50 | 105.50 | 103.22 | - | 118,244 |
| Jul 18, 2025 | 108.00 | 108.00 | 105.50 | 105.50 | 103.22 | -0.94% | 136,368 |
| Jul 17, 2025 | 106.00 | 107.50 | 105.50 | 106.50 | 104.20 | 1.43% | 152,957 |
| Jul 16, 2025 | 105.00 | 107.00 | 105.00 | 105.00 | 102.73 | - | 124,030 |
| Jul 15, 2025 | 103.50 | 106.00 | 103.50 | 105.00 | 102.73 | 0.96% | 78,582 |
| Jul 14, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 101.75 | -2.35% | 102,016 |
| Jul 11, 2025 | 105.50 | 108.00 | 105.50 | 106.50 | 104.20 | 0.47% | 99,357 |
| Jul 10, 2025 | 107.00 | 107.50 | 106.00 | 106.00 | 103.71 | - | 67,463 |
| Jul 9, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 103.71 | 1.92% | 135,303 |
| Jul 8, 2025 | 107.00 | 107.00 | 103.00 | 104.00 | 101.75 | -1.89% | 135,090 |
| Jul 7, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 103.71 | -1.85% | 87,575 |
| Jul 4, 2025 | 111.50 | 111.50 | 108.00 | 108.00 | 105.67 | -2.26% | 128,686 |
| Jul 3, 2025 | 110.50 | 112.50 | 110.00 | 110.50 | 108.11 | - | 161,035 |
| Jul 2, 2025 | 111.50 | 113.00 | 110.50 | 110.50 | 108.11 | - | 133,954 |
| Jul 1, 2025 | 109.50 | 113.50 | 109.50 | 110.50 | 108.11 | 1.38% | 288,988 |
| Jun 30, 2025 | 111.00 | 111.50 | 109.00 | 109.00 | 106.65 | - | 111,749 |
| Jun 27, 2025 | 110.00 | 110.00 | 108.50 | 109.00 | 106.65 | -0.46% | 158,975 |
| Jun 26, 2025 | 107.00 | 110.50 | 107.00 | 109.50 | 107.14 | 1.86% | 150,969 |
| Jun 25, 2025 | 110.50 | 110.50 | 107.50 | 107.50 | 105.18 | -0.92% | 78,064 |
| Jun 24, 2025 | 105.00 | 110.50 | 105.00 | 108.50 | 106.16 | 4.83% | 326,625 |
| Jun 23, 2025 | 103.50 | 104.50 | 102.50 | 103.50 | 101.26 | -1.90% | 125,899 |
| Jun 20, 2025 | 105.00 | 107.00 | 102.00 | 105.50 | 103.22 | 0.96% | 225,672 |
| Jun 19, 2025 | 107.00 | 107.00 | 104.50 | 104.50 | 102.24 | -1.88% | 103,318 |
| Jun 18, 2025 | 108.00 | 108.00 | 106.50 | 106.50 | 104.20 | -0.47% | 137,182 |
| Jun 17, 2025 | 105.50 | 108.00 | 105.00 | 107.00 | 104.69 | 1.90% | 305,508 |
| Jun 16, 2025 | 103.50 | 105.00 | 102.00 | 105.00 | 102.73 | 0.48% | 148,969 |
| Jun 13, 2025 | 109.00 | 109.00 | 104.50 | 104.50 | 102.24 | -4.57% | 285,036 |
| Jun 12, 2025 | 110.00 | 110.50 | 108.50 | 109.50 | 107.14 | -0.45% | 156,741 |
| Jun 11, 2025 | 111.00 | 111.50 | 109.50 | 110.00 | 107.62 | 0.92% | 153,538 |
| Jun 10, 2025 | 108.50 | 110.50 | 108.50 | 109.00 | 106.65 | 0.46% | 150,412 |
| Jun 9, 2025 | 110.00 | 110.00 | 107.00 | 108.50 | 106.16 | - | 111,625 |
| Jun 6, 2025 | 109.00 | 109.00 | 107.50 | 108.50 | 106.16 | - | 101,786 |
| Jun 5, 2025 | 109.50 | 110.50 | 108.00 | 108.50 | 106.16 | -0.46% | 119,772 |
| Jun 4, 2025 | 108.50 | 110.50 | 108.50 | 109.00 | 106.65 | 1.40% | 85,613 |
| Jun 3, 2025 | 106.50 | 108.50 | 106.50 | 107.50 | 105.18 | 1.90% | 112,387 |
| Jun 2, 2025 | 109.50 | 109.50 | 105.50 | 105.50 | 103.22 | -4.52% | 191,945 |
| May 29, 2025 | 111.50 | 112.00 | 109.50 | 110.50 | 108.11 | 0.45% | 70,617 |
| May 28, 2025 | 111.00 | 112.00 | 109.50 | 110.00 | 107.62 | 0.92% | 92,927 |
| May 27, 2025 | 112.00 | 113.00 | 109.00 | 109.00 | 106.65 | -2.24% | 225,172 |
| May 26, 2025 | 112.50 | 114.00 | 111.00 | 111.50 | 109.09 | -0.89% | 170,102 |
| May 23, 2025 | 113.50 | 113.50 | 112.00 | 112.50 | 110.07 | - | 163,540 |