Viking Tech Corporation (TPEX:3624)
Taiwan · Delayed Price · Currency is TWD 41.95
-0.70 (-1.64%)
Oct 31, 2025, 2:32 PM CST
Viking Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 42.40 | 43.05 | 41.80 | 41.95 | 41.95 | -1.64% | 1,076,571 |
| Oct 30, 2025 | 45.85 | 46.15 | 42.55 | 42.65 | 42.65 | -6.98% | 2,854,560 |
| Oct 29, 2025 | 46.40 | 47.55 | 45.20 | 45.85 | 45.85 | -0.76% | 3,108,181 |
| Oct 28, 2025 | 48.00 | 48.10 | 45.10 | 46.20 | 46.20 | -4.35% | 5,378,028 |
| Oct 27, 2025 | 45.70 | 48.30 | 44.65 | 48.30 | 48.30 | 9.90% | 9,594,782 |
| Oct 23, 2025 | 41.60 | 45.15 | 41.60 | 43.95 | 43.95 | 4.64% | 4,453,458 |
| Oct 22, 2025 | 42.20 | 43.10 | 41.30 | 42.00 | 42.00 | 0.12% | 1,884,275 |
| Oct 21, 2025 | 44.65 | 45.80 | 41.95 | 41.95 | 41.95 | -6.05% | 7,671,165 |
| Oct 20, 2025 | 41.50 | 44.65 | 40.80 | 44.65 | 44.65 | 9.98% | 8,856,589 |
| Oct 17, 2025 | 37.85 | 41.30 | 37.85 | 40.60 | 40.60 | 7.27% | 2,051,448 |
| Oct 16, 2025 | 36.95 | 38.00 | 36.95 | 37.85 | 37.85 | 2.99% | 231,787 |
| Oct 15, 2025 | 36.85 | 37.15 | 36.60 | 36.75 | 36.75 | 0.41% | 266,983 |
| Oct 14, 2025 | 37.55 | 37.90 | 36.40 | 36.60 | 36.60 | -2.14% | 485,245 |
| Oct 13, 2025 | 37.10 | 37.40 | 36.15 | 37.40 | 37.40 | -2.73% | 512,297 |
| Oct 9, 2025 | 39.05 | 39.20 | 38.40 | 38.45 | 38.45 | -1.66% | 475,064 |
| Oct 8, 2025 | 39.45 | 39.50 | 38.80 | 39.10 | 39.10 | -0.38% | 216,822 |
| Oct 7, 2025 | 38.95 | 40.15 | 38.45 | 39.25 | 39.25 | 1.16% | 390,281 |
| Oct 3, 2025 | 38.60 | 39.70 | 38.50 | 38.80 | 38.80 | 0.52% | 285,629 |
| Oct 2, 2025 | 39.00 | 39.40 | 38.45 | 38.60 | 38.60 | -0.90% | 283,371 |
| Oct 1, 2025 | 39.75 | 40.65 | 38.90 | 38.95 | 38.95 | -0.89% | 339,874 |
| Sep 30, 2025 | 39.70 | 39.70 | 38.80 | 39.30 | 39.30 | 0.51% | 306,226 |
| Sep 29, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | - |
| Sep 26, 2025 | 40.20 | 41.15 | 38.80 | 39.10 | 39.10 | -1.76% | 1,220,569 |
| Sep 25, 2025 | 41.70 | 42.00 | 39.65 | 39.80 | 39.80 | -3.98% | 1,029,533 |
| Sep 24, 2025 | 40.05 | 41.55 | 39.60 | 41.45 | 41.45 | 3.50% | 920,205 |
| Sep 23, 2025 | 40.85 | 40.85 | 39.80 | 40.05 | 40.05 | -1.96% | 630,179 |
| Sep 22, 2025 | 41.15 | 42.95 | 40.65 | 40.85 | 40.85 | 0.74% | 1,754,519 |
| Sep 19, 2025 | 40.15 | 42.70 | 39.75 | 40.55 | 40.55 | 0.87% | 2,214,445 |
| Sep 18, 2025 | 38.40 | 40.65 | 38.40 | 40.20 | 40.20 | 4.96% | 1,381,384 |
| Sep 17, 2025 | 37.80 | 38.80 | 37.45 | 38.30 | 38.30 | 1.32% | 306,387 |
| Sep 16, 2025 | 37.30 | 37.90 | 36.80 | 37.80 | 37.80 | 2.30% | 268,441 |
| Sep 15, 2025 | 37.50 | 37.60 | 36.80 | 36.95 | 36.95 | -1.73% | 166,093 |
| Sep 12, 2025 | 37.05 | 37.95 | 37.00 | 37.60 | 37.60 | 2.45% | 350,719 |
| Sep 11, 2025 | 37.75 | 37.75 | 36.60 | 36.70 | 36.70 | -2.78% | 493,379 |
| Sep 10, 2025 | 38.10 | 38.10 | 37.65 | 37.75 | 37.75 | -1.05% | 229,689 |
| Sep 9, 2025 | 39.05 | 39.20 | 38.00 | 38.15 | 38.15 | -2.30% | 261,976 |
| Sep 8, 2025 | 38.65 | 39.55 | 38.60 | 39.05 | 39.05 | 2.23% | 384,891 |
| Sep 5, 2025 | 38.00 | 38.30 | 37.60 | 38.20 | 38.20 | 0.66% | 179,963 |
| Sep 4, 2025 | 38.50 | 38.90 | 37.85 | 37.95 | 37.95 | -0.39% | 249,534 |
| Sep 3, 2025 | 37.90 | 38.45 | 37.90 | 38.10 | 38.10 | 0.53% | 181,870 |
| Sep 2, 2025 | 38.70 | 38.80 | 37.00 | 37.90 | 37.90 | -1.56% | 353,180 |
| Sep 1, 2025 | 39.10 | 40.30 | 38.30 | 38.50 | 38.50 | -1.53% | 690,854 |
| Aug 29, 2025 | 39.25 | 39.70 | 38.65 | 39.10 | 39.10 | 0.39% | 222,986 |
| Aug 28, 2025 | 39.50 | 39.85 | 38.95 | 38.95 | 38.95 | -0.64% | 336,959 |
| Aug 27, 2025 | 38.75 | 39.90 | 38.75 | 39.20 | 39.20 | 1.29% | 292,410 |
| Aug 26, 2025 | 38.85 | 38.95 | 38.55 | 38.70 | 38.70 | -0.51% | 114,373 |
| Aug 25, 2025 | 39.05 | 40.40 | 38.85 | 38.90 | 38.90 | 0.52% | 295,890 |
| Aug 22, 2025 | 39.65 | 39.80 | 38.50 | 38.70 | 38.70 | -1.15% | 195,162 |
| Aug 21, 2025 | 37.90 | 39.25 | 37.90 | 39.15 | 39.15 | 3.30% | 266,913 |
| Aug 20, 2025 | 38.55 | 38.80 | 37.70 | 37.90 | 37.90 | -3.32% | 335,166 |