Vivotek Inc. (TPE:3454)
Taiwan · Delayed Price · Currency is TWD 98.90
+0.10 (0.10%)
Jan 22, 2026, 1:35 PM CST
Vivotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 99.00 | 99.10 | 98.90 | 98.90 | 98.90 | -0.10% | 212,251 |
| Jan 20, 2026 | 99.00 | 99.10 | 98.90 | 99.00 | 99.00 | - | 187,193 |
| Jan 19, 2026 | 99.00 | 99.20 | 99.00 | 99.00 | 99.00 | - | 116,980 |
| Jan 16, 2026 | 99.10 | 99.10 | 99.00 | 99.00 | 99.00 | -0.10% | 112,159 |
| Jan 15, 2026 | 98.90 | 99.20 | 98.90 | 99.10 | 99.10 | 0.10% | 77,327 |
| Jan 14, 2026 | 99.30 | 99.30 | 99.00 | 99.00 | 99.00 | - | 84,342 |
| Jan 13, 2026 | 98.80 | 99.30 | 98.70 | 99.00 | 99.00 | 0.30% | 239,733 |
| Jan 12, 2026 | 98.80 | 98.90 | 98.70 | 98.70 | 98.70 | -0.10% | 282,542 |
| Jan 9, 2026 | 98.80 | 98.90 | 98.70 | 98.80 | 98.80 | - | 209,411 |
| Jan 8, 2026 | 98.80 | 98.80 | 98.70 | 98.80 | 98.80 | - | 168,197 |
| Jan 7, 2026 | 98.80 | 98.80 | 98.70 | 98.80 | 98.80 | 0.10% | 286,528 |
| Jan 6, 2026 | 98.80 | 98.90 | 98.70 | 98.70 | 98.70 | -0.10% | 271,460 |
| Jan 5, 2026 | 98.80 | 99.00 | 98.70 | 98.80 | 98.80 | - | 350,668 |
| Jan 2, 2026 | 98.80 | 98.90 | 98.70 | 98.80 | 98.80 | - | 196,210 |
| Dec 31, 2025 | 98.80 | 98.80 | 98.70 | 98.80 | 98.80 | 0.10% | 231,412 |
| Dec 30, 2025 | 98.70 | 98.80 | 98.70 | 98.70 | 98.70 | - | 131,712 |
| Dec 29, 2025 | 98.80 | 98.80 | 98.70 | 98.70 | 98.70 | -0.10% | 348,279 |
| Dec 26, 2025 | 98.80 | 98.90 | 98.70 | 98.80 | 98.80 | 0.10% | 292,127 |
| Dec 24, 2025 | 98.70 | 98.80 | 98.70 | 98.70 | 98.70 | - | 192,782 |
| Dec 23, 2025 | 98.80 | 98.80 | 98.70 | 98.70 | 98.70 | - | 327,697 |
| Dec 22, 2025 | 98.70 | 98.80 | 98.60 | 98.70 | 98.70 | - | 409,613 |
| Dec 19, 2025 | 98.70 | 98.80 | 98.60 | 98.70 | 98.70 | - | 799,954 |
| Dec 18, 2025 | 98.80 | 98.80 | 98.70 | 98.70 | 98.70 | - | 180,439 |
| Dec 17, 2025 | 98.90 | 98.90 | 98.70 | 98.70 | 98.70 | -0.10% | 161,610 |
| Dec 16, 2025 | 98.80 | 98.80 | 98.70 | 98.80 | 98.80 | 0.10% | 453,153 |
| Dec 15, 2025 | 98.70 | 98.90 | 98.70 | 98.70 | 98.70 | - | 321,458 |
| Dec 12, 2025 | 98.70 | 98.80 | 98.60 | 98.70 | 98.70 | 0.10% | 338,469 |
| Dec 11, 2025 | 98.60 | 98.70 | 98.60 | 98.60 | 98.60 | -0.10% | 285,587 |
| Dec 10, 2025 | 98.60 | 98.90 | 98.60 | 98.70 | 98.70 | 0.10% | 430,365 |
| Dec 9, 2025 | 98.60 | 98.70 | 98.50 | 98.60 | 98.60 | - | 551,077 |
| Dec 8, 2025 | 98.70 | 98.70 | 98.60 | 98.60 | 98.60 | -0.10% | 642,666 |
| Dec 5, 2025 | 98.70 | 99.10 | 98.60 | 98.70 | 98.70 | 0.10% | 633,965 |
| Dec 4, 2025 | 99.00 | 99.00 | 98.30 | 98.60 | 98.60 | -0.50% | 1,235,300 |
| Dec 3, 2025 | 102.50 | 102.50 | 99.00 | 99.10 | 99.10 | 5.88% | 5,775,412 |
| Dec 2, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 9.99% | 142,499 |
| Dec 1, 2025 | 85.50 | 85.60 | 84.30 | 85.10 | 85.10 | -0.47% | 94,979 |
| Nov 28, 2025 | 87.20 | 87.40 | 85.30 | 85.50 | 85.50 | -1.95% | 168,618 |
| Nov 27, 2025 | 86.50 | 87.20 | 86.10 | 87.20 | 87.20 | 1.75% | 161,941 |
| Nov 26, 2025 | 84.90 | 86.50 | 84.90 | 85.70 | 85.70 | 1.30% | 173,952 |
| Nov 25, 2025 | 84.20 | 84.80 | 83.70 | 84.60 | 84.60 | 0.83% | 99,397 |
| Nov 24, 2025 | 82.00 | 84.00 | 82.00 | 83.90 | 83.90 | 2.82% | 180,756 |
| Nov 21, 2025 | 81.40 | 84.60 | 81.40 | 81.60 | 81.60 | 0.49% | 416,576 |
| Nov 20, 2025 | 80.20 | 82.00 | 80.20 | 81.20 | 81.20 | 2.27% | 113,946 |
| Nov 19, 2025 | 80.50 | 81.20 | 79.30 | 79.40 | 79.40 | -0.75% | 118,545 |
| Nov 18, 2025 | 79.00 | 83.20 | 78.50 | 80.00 | 80.00 | 2.56% | 341,557 |
| Nov 17, 2025 | 78.80 | 82.00 | 77.50 | 78.00 | 78.00 | -1.27% | 241,479 |
| Nov 14, 2025 | 79.80 | 81.90 | 79.00 | 79.00 | 79.00 | -1.99% | 81,292 |
| Nov 13, 2025 | 80.60 | 81.00 | 80.00 | 80.60 | 80.60 | -0.25% | 47,751 |
| Nov 12, 2025 | 80.00 | 82.00 | 80.00 | 80.80 | 80.80 | 1.64% | 89,096 |
| Nov 11, 2025 | 79.50 | 80.00 | 79.40 | 79.50 | 79.50 | - | 62,434 |