Viking Tech Corporation (TPEX:3624)
Taiwan · Delayed Price · Currency is TWD 54.80
-0.20 (-0.36%)
Mar 6, 2026, 1:30 PM CST
Viking Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.10 | 55.60 | 53.80 | 54.80 | 54.80 | -0.36% | 624,006 |
| Mar 5, 2026 | 55.10 | 56.40 | 54.30 | 55.00 | 55.00 | 3.77% | 1,538,185 |
| Mar 4, 2026 | 56.90 | 57.20 | 53.00 | 53.00 | 53.00 | -9.86% | 2,669,151 |
| Mar 3, 2026 | 61.70 | 63.10 | 58.40 | 58.80 | 58.80 | -4.55% | 3,365,652 |
| Mar 2, 2026 | 59.80 | 62.50 | 59.40 | 61.60 | 61.60 | -3.45% | 2,252,704 |
| Feb 26, 2026 | 63.40 | 64.80 | 62.10 | 63.80 | 63.80 | -1.24% | 4,762,064 |
| Feb 25, 2026 | 65.00 | 67.70 | 63.80 | 64.60 | 64.60 | 2.87% | 16,445,155 |
| Feb 24, 2026 | 57.00 | 63.10 | 56.00 | 62.80 | 62.80 | 9.41% | 7,743,434 |
| Feb 23, 2026 | 55.30 | 57.90 | 55.30 | 57.40 | 57.40 | 8.92% | 3,859,931 |
| Feb 11, 2026 | 53.60 | 53.80 | 52.60 | 52.70 | 52.70 | -1.68% | 688,567 |
| Feb 10, 2026 | 53.80 | 54.80 | 53.30 | 53.60 | 53.60 | 0.56% | 826,981 |
| Feb 9, 2026 | 54.50 | 54.90 | 53.10 | 53.30 | 53.30 | 1.91% | 1,264,023 |
| Feb 6, 2026 | 53.00 | 53.20 | 51.30 | 52.30 | 52.30 | -1.88% | 1,496,866 |
| Feb 5, 2026 | 56.30 | 57.40 | 53.30 | 53.30 | 53.30 | -6.98% | 1,653,833 |
| Feb 4, 2026 | 56.50 | 57.80 | 55.30 | 57.30 | 57.30 | 3.06% | 1,966,782 |
| Feb 3, 2026 | 58.90 | 58.90 | 54.70 | 55.60 | 55.60 | 1.09% | 1,783,041 |
| Feb 2, 2026 | 55.40 | 56.20 | 54.40 | 55.00 | 55.00 | -3.68% | 1,820,525 |
| Jan 30, 2026 | 58.20 | 59.80 | 57.10 | 57.10 | 57.10 | -1.72% | 2,770,166 |
| Jan 29, 2026 | 61.20 | 61.30 | 58.00 | 58.10 | 58.10 | -4.75% | 3,402,772 |
| Jan 28, 2026 | 63.20 | 63.40 | 61.00 | 61.00 | 61.00 | -2.87% | 3,079,106 |
| Jan 27, 2026 | 63.10 | 64.20 | 62.50 | 62.80 | 62.80 | 0.16% | 3,869,592 |
| Jan 26, 2026 | 62.20 | 63.00 | 61.00 | 62.70 | 62.70 | 1.13% | 3,292,524 |
| Jan 23, 2026 | 68.20 | 69.00 | 61.60 | 62.00 | 62.00 | -8.28% | 14,102,918 |
| Jan 22, 2026 | 63.70 | 67.60 | 63.70 | 67.60 | 67.60 | 9.92% | 7,541,988 |
| Jan 21, 2026 | 64.10 | 66.00 | 61.20 | 61.50 | 61.50 | -6.11% | 5,325,223 |
| Jan 20, 2026 | 66.70 | 67.20 | 65.00 | 65.50 | 65.50 | -1.80% | 4,954,163 |
| Jan 19, 2026 | 67.00 | 68.80 | 65.50 | 66.70 | 66.70 | 2.30% | 14,187,814 |
| Jan 16, 2026 | 65.00 | 66.00 | 62.30 | 65.20 | 65.20 | 1.40% | 8,060,774 |
| Jan 15, 2026 | 65.40 | 68.70 | 64.10 | 64.30 | 64.30 | -2.58% | 12,240,281 |
| Jan 14, 2026 | 68.00 | 71.10 | 65.60 | 66.00 | 66.00 | 1.69% | 28,455,860 |
| Jan 13, 2026 | 60.30 | 64.90 | 59.30 | 64.90 | 64.90 | 7.27% | 9,938,139 |
| Jan 12, 2026 | 61.20 | 63.00 | 60.40 | 60.50 | 60.50 | -1.47% | 8,446,052 |
| Jan 9, 2026 | 58.20 | 62.00 | 57.60 | 61.40 | 61.40 | 7.53% | 10,962,380 |
| Jan 8, 2026 | 60.30 | 60.40 | 57.00 | 57.10 | 57.10 | -4.83% | 4,675,850 |
| Jan 7, 2026 | 62.50 | 63.20 | 59.20 | 60.00 | 60.00 | -3.85% | 8,756,409 |
| Jan 6, 2026 | 61.80 | 62.50 | 59.60 | 62.40 | 62.40 | 0.97% | 9,035,279 |
| Jan 5, 2026 | 64.20 | 65.40 | 61.40 | 61.80 | 61.80 | -3.74% | 29,388,580 |
| Jan 2, 2026 | 60.70 | 64.20 | 59.10 | 64.20 | 64.20 | 9.93% | 47,636,160 |
| Dec 31, 2025 | 53.50 | 58.40 | 52.90 | 58.40 | 58.40 | 9.98% | 16,812,590 |
| Dec 30, 2025 | 51.70 | 55.00 | 51.70 | 53.10 | 53.10 | 2.12% | 7,054,058 |
| Dec 29, 2025 | 52.60 | 53.90 | 51.90 | 52.00 | 52.00 | - | 2,670,247 |
| Dec 26, 2025 | 52.70 | 53.20 | 52.00 | 52.00 | 52.00 | -1.89% | 2,172,422 |
| Dec 24, 2025 | 54.10 | 56.00 | 52.40 | 53.00 | 53.00 | -2.21% | 7,397,168 |
| Dec 23, 2025 | 54.00 | 55.60 | 53.00 | 54.20 | 54.20 | 1.69% | 11,163,790 |
| Dec 22, 2025 | 51.70 | 54.00 | 51.60 | 53.30 | 53.30 | 3.09% | 3,651,988 |
| Dec 19, 2025 | 52.60 | 53.60 | 51.20 | 51.70 | 51.70 | -1.52% | 4,486,979 |
| Dec 18, 2025 | 54.30 | 55.40 | 52.50 | 52.50 | 52.50 | -3.14% | 12,806,900 |
| Dec 17, 2025 | 51.00 | 54.20 | 50.70 | 54.20 | 54.20 | 9.94% | 8,682,525 |
| Dec 16, 2025 | 50.90 | 51.80 | 48.40 | 49.30 | 49.30 | -3.90% | 3,348,168 |
| Dec 15, 2025 | 52.00 | 53.90 | 51.30 | 51.30 | 51.30 | -4.11% | 3,137,537 |