Vectorite Biomedical Inc. (TPEX:4170)
Taiwan · Delayed Price · Currency is TWD 15.55
+0.70 (4.71%)
Jan 22, 2026, 1:53 PM CST
Vectorite Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.00 | 18.15 | 15.00 | 15.80 | - | 6.40% | 405,396 |
| Jan 21, 2026 | 15.25 | 15.30 | 14.75 | 14.85 | 14.85 | -2.30% | 171,716 |
| Jan 20, 2026 | 14.10 | 15.25 | 14.10 | 15.20 | 15.20 | 8.57% | 182,956 |
| Jan 19, 2026 | 14.05 | 14.05 | 13.80 | 14.00 | 14.00 | 0.72% | 20,969 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 12,366 |
| Jan 15, 2026 | 13.60 | 13.90 | 13.55 | 13.90 | 13.90 | 2.21% | 19,608 |
| Jan 14, 2026 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 0.74% | 12,075 |
| Jan 13, 2026 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -0.74% | 7,607 |
| Jan 12, 2026 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 1.87% | 8,102 |
| Jan 9, 2026 | 13.85 | 13.85 | 13.25 | 13.35 | 13.35 | -1.11% | 51,600 |
| Jan 8, 2026 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | -3.91% | 65,300 |
| Jan 7, 2026 | 14.55 | 14.55 | 14.00 | 14.05 | 14.05 | -3.44% | 31,215 |
| Jan 6, 2026 | 14.65 | 14.70 | 14.55 | 14.55 | 14.55 | -0.68% | 48,067 |
| Jan 5, 2026 | 15.20 | 15.30 | 14.65 | 14.65 | 14.65 | -3.62% | 89,356 |
| Jan 2, 2026 | 14.05 | 15.20 | 14.00 | 15.20 | 15.20 | 8.57% | 73,633 |
| Dec 31, 2025 | 14.05 | 14.10 | 13.95 | 14.00 | 14.00 | 0.36% | 50,273 |
| Dec 30, 2025 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | -1.76% | 6,001 |
| Dec 29, 2025 | 14.05 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 28,940 |
| Dec 26, 2025 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 1.45% | 6,109 |
| Dec 24, 2025 | 13.95 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 47,122 |
| Dec 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | 3,100 |
| Dec 22, 2025 | 13.95 | 14.35 | 13.90 | 13.95 | 13.95 | -2.79% | 33,333 |
| Dec 19, 2025 | 13.95 | 14.35 | 13.95 | 14.35 | 14.35 | -0.35% | 1,101 |
| Dec 18, 2025 | 14.40 | 14.40 | 13.95 | 14.40 | 14.40 | 0.35% | 7,470 |
| Dec 17, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 10,000 |
| Dec 16, 2025 | 13.95 | 14.40 | 13.95 | 14.40 | 14.40 | 2.13% | 217 |
| Dec 15, 2025 | 13.95 | 14.20 | 13.95 | 14.10 | 14.10 | -2.08% | 12,909 |
| Dec 12, 2025 | 14.00 | 14.40 | 13.90 | 14.40 | 14.40 | -0.35% | 7,859 |
| Dec 11, 2025 | 14.45 | 14.45 | 14.20 | 14.45 | 14.45 | - | 3,111 |
| Dec 10, 2025 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | 0.35% | 14,369 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | 1,000 |
| Dec 8, 2025 | 14.35 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 19,000 |
| Dec 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 4,034 |
| Dec 4, 2025 | 14.50 | 14.50 | 14.15 | 14.30 | 14.30 | -0.35% | 16,127 |
| Dec 3, 2025 | 14.55 | 14.65 | 14.25 | 14.35 | 14.35 | -1.37% | 19,870 |
| Dec 2, 2025 | 14.40 | 14.60 | 14.35 | 14.55 | 14.55 | 2.46% | 25,040 |
| Dec 1, 2025 | 14.10 | 14.45 | 14.05 | 14.20 | 14.20 | 1.43% | 89,802 |
| Nov 28, 2025 | 13.65 | 14.20 | 13.65 | 14.00 | 14.00 | - | 95,625 |
| Nov 27, 2025 | 13.95 | 14.00 | 13.80 | 14.00 | 14.00 | 4.48% | 55,908 |
| Nov 26, 2025 | 13.40 | 13.90 | 13.35 | 13.40 | 13.40 | -2.55% | 25,264 |
| Nov 25, 2025 | 13.75 | 13.75 | 13.70 | 13.75 | 13.75 | 1.48% | 3,001 |
| Nov 24, 2025 | 13.35 | 13.80 | 13.35 | 13.55 | 13.55 | 0.37% | 13,628 |
| Nov 21, 2025 | 13.35 | 13.80 | 13.35 | 13.50 | 13.50 | -1.46% | 4,213 |
| Nov 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.79% | 1,231 |
| Nov 19, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.45% | 1,001 |
| Nov 18, 2025 | 13.85 | 13.85 | 13.35 | 13.75 | 13.75 | -1.79% | 45,200 |
| Nov 17, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.94% | 7,101 |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 3,100 |
| Nov 13, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -2.86% | 14,708 |
| Nov 12, 2025 | 13.55 | 14.05 | 13.55 | 14.00 | 14.00 | -0.71% | 20,121 |