Vivotek Inc. (TPE:3454)
Taiwan · Delayed Price · Currency is TWD 99.20
+0.10 (0.10%)
At close: Feb 11, 2026
Vivotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 99.30 | 99.30 | 99.10 | 99.20 | 99.20 | 0.10% | 109,007 |
| Feb 10, 2026 | 99.20 | 99.20 | 99.10 | 99.10 | 99.10 | - | 98,891 |
| Feb 9, 2026 | 99.20 | 99.20 | 99.00 | 99.10 | 99.10 | -0.10% | 63,261 |
| Feb 6, 2026 | 99.10 | 99.20 | 99.00 | 99.20 | 99.20 | 0.20% | 135,916 |
| Feb 5, 2026 | 99.00 | 99.10 | 99.00 | 99.00 | 99.00 | - | 94,428 |
| Feb 4, 2026 | 99.10 | 99.20 | 99.00 | 99.00 | 99.00 | - | 59,475 |
| Feb 3, 2026 | 99.00 | 99.20 | 99.00 | 99.00 | 99.00 | - | 68,954 |
| Feb 2, 2026 | 99.00 | 99.10 | 99.00 | 99.00 | 99.00 | -0.10% | 132,579 |
| Jan 30, 2026 | 99.10 | 99.10 | 98.90 | 99.10 | 99.10 | 0.10% | 178,758 |
| Jan 29, 2026 | 99.00 | 99.20 | 98.90 | 99.00 | 99.00 | - | 250,808 |
| Jan 28, 2026 | 99.10 | 99.10 | 99.00 | 99.00 | 99.00 | -0.10% | 95,421 |
| Jan 27, 2026 | 99.00 | 99.10 | 99.00 | 99.10 | 99.10 | 0.10% | 80,449 |
| Jan 26, 2026 | 99.00 | 99.20 | 99.00 | 99.00 | 99.00 | - | 88,231 |
| Jan 23, 2026 | 98.90 | 99.30 | 98.90 | 99.00 | 99.00 | 0.10% | 207,567 |
| Jan 22, 2026 | 99.00 | 99.10 | 98.90 | 98.90 | 98.90 | - | 266,519 |
| 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 | - | 149,104 |
| 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 | - | 196,390 |
| 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 | - | 800,993 |
| 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% | 142,636 |