Viking Tech Corporation (TPEX:3624)
Taiwan · Delayed Price · Currency is TWD 38.30
-0.50 (-1.29%)
Aug 12, 2025, 1:30 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 38.65 | 38.65 | 37.35 | 38.30 | 38.30 | -1.29% | 678,198 |
| Aug 11, 2025 | 39.30 | 39.30 | 38.00 | 38.80 | 38.80 | -2.14% | 412,171 |
| Aug 8, 2025 | 39.35 | 39.95 | 38.20 | 39.65 | 39.65 | 0.89% | 982,025 |
| Aug 7, 2025 | 40.30 | 40.75 | 39.25 | 39.30 | 39.30 | -1.26% | 594,419 |
| Aug 6, 2025 | 40.70 | 40.70 | 39.80 | 39.80 | 39.80 | -2.45% | 790,601 |
| Aug 5, 2025 | 42.60 | 42.60 | 40.80 | 40.80 | 40.80 | -2.86% | 1,604,132 |
| Aug 4, 2025 | 43.10 | 44.80 | 41.00 | 42.00 | 42.00 | - | 8,223,001 |
| Aug 1, 2025 | 38.30 | 42.00 | 37.90 | 42.00 | 42.00 | 9.95% | 3,183,367 |
| Jul 31, 2025 | 38.75 | 38.90 | 38.05 | 38.20 | 38.20 | -2.05% | 652,641 |
| Jul 30, 2025 | 39.30 | 39.75 | 37.90 | 39.00 | 39.00 | -0.26% | 1,828,667 |
| Jul 29, 2025 | 37.30 | 39.60 | 37.05 | 39.10 | 39.10 | 6.68% | 4,293,223 |
| Jul 28, 2025 | 33.45 | 36.65 | 33.45 | 36.65 | 36.65 | 9.90% | 1,198,258 |
| Jul 25, 2025 | 33.10 | 33.40 | 33.05 | 33.35 | 33.35 | 1.37% | 173,249 |
| Jul 24, 2025 | 32.95 | 33.00 | 32.60 | 32.90 | 32.90 | 0.61% | 121,054 |
| Jul 23, 2025 | 32.45 | 32.90 | 32.25 | 32.70 | 32.70 | 2.19% | 158,690 |
| Jul 22, 2025 | 32.45 | 32.50 | 31.95 | 32.00 | 32.00 | -0.62% | 185,583 |
| Jul 21, 2025 | 31.80 | 32.30 | 31.80 | 32.20 | 32.20 | 1.10% | 110,474 |
| Jul 18, 2025 | 32.05 | 32.20 | 31.80 | 31.85 | 31.85 | 0.31% | 119,648 |
| Jul 17, 2025 | 31.50 | 31.80 | 31.40 | 31.75 | 31.75 | 1.60% | 99,443 |
| Jul 16, 2025 | 31.20 | 31.35 | 31.00 | 31.25 | 31.25 | -2.95% | 125,749 |
| Jul 15, 2025 | 32.30 | 32.40 | 32.10 | 32.20 | 30.97 | -0.31% | 187,003 |
| Jul 14, 2025 | 32.55 | 32.55 | 32.00 | 32.30 | 31.07 | -0.15% | 100,939 |
| Jul 11, 2025 | 32.00 | 32.50 | 32.00 | 32.35 | 31.11 | 1.09% | 128,130 |
| Jul 10, 2025 | 32.20 | 32.65 | 31.80 | 32.00 | 30.78 | 1.11% | 290,099 |
| Jul 9, 2025 | 31.55 | 31.85 | 31.40 | 31.65 | 30.44 | 0.32% | 56,501 |
| Jul 8, 2025 | 31.95 | 32.10 | 31.55 | 31.55 | 30.34 | -1.10% | 96,211 |
| Jul 7, 2025 | 31.35 | 31.95 | 31.35 | 31.90 | 30.68 | 0.79% | 22,613 |
| Jul 4, 2025 | 32.55 | 32.55 | 31.65 | 31.65 | 30.44 | -1.09% | 110,927 |
| Jul 3, 2025 | 31.50 | 32.00 | 31.25 | 32.00 | 30.78 | 1.59% | 80,025 |
| Jul 2, 2025 | 31.05 | 31.50 | 31.05 | 31.50 | 30.30 | 1.45% | 31,860 |
| Jul 1, 2025 | 31.05 | 31.50 | 31.05 | 31.05 | 29.86 | - | 31,082 |
| Jun 30, 2025 | 31.15 | 31.20 | 31.05 | 31.05 | 29.86 | -1.11% | 30,091 |
| Jun 27, 2025 | 31.50 | 31.60 | 31.40 | 31.40 | 30.20 | -0.32% | 69,036 |
| Jun 26, 2025 | 31.55 | 31.80 | 31.50 | 31.50 | 30.30 | -0.47% | 76,151 |
| Jun 25, 2025 | 31.60 | 31.95 | 31.60 | 31.65 | 30.44 | 1.28% | 96,885 |
| Jun 24, 2025 | 30.50 | 31.45 | 30.45 | 31.25 | 30.06 | 3.14% | 114,933 |
| Jun 23, 2025 | 30.10 | 30.40 | 30.00 | 30.30 | 29.14 | -1.46% | 118,027 |
| Jun 20, 2025 | 30.80 | 30.85 | 30.60 | 30.75 | 29.58 | -0.97% | 89,922 |
| Jun 19, 2025 | 31.50 | 31.50 | 31.00 | 31.05 | 29.86 | -1.90% | 83,115 |
| Jun 18, 2025 | 30.85 | 31.65 | 30.80 | 31.65 | 30.44 | 2.10% | 128,323 |
| Jun 17, 2025 | 31.10 | 31.50 | 31.00 | 31.00 | 29.82 | -0.48% | 77,465 |
| Jun 16, 2025 | 31.40 | 31.40 | 30.50 | 31.15 | 29.96 | -0.32% | 95,608 |
| Jun 13, 2025 | 32.05 | 32.10 | 31.15 | 31.25 | 30.06 | -2.65% | 173,983 |
| Jun 12, 2025 | 32.30 | 32.35 | 32.05 | 32.10 | 30.87 | -0.77% | 131,171 |
| Jun 11, 2025 | 32.85 | 32.85 | 32.20 | 32.35 | 31.11 | -0.46% | 142,084 |
| Jun 10, 2025 | 32.45 | 32.75 | 32.30 | 32.50 | 31.26 | 0.31% | 170,887 |
| Jun 9, 2025 | 33.40 | 33.40 | 32.20 | 32.40 | 31.16 | -3.14% | 349,565 |
| Jun 6, 2025 | 32.10 | 33.70 | 31.80 | 33.45 | 32.17 | 4.04% | 269,858 |
| Jun 5, 2025 | 31.90 | 32.35 | 31.90 | 32.15 | 30.92 | 1.26% | 71,710 |
| Jun 4, 2025 | 31.70 | 32.00 | 31.70 | 31.75 | 30.54 | 0.95% | 59,553 |