Vectorite Biomedical Inc. (TPEX:4170)
Taiwan · Delayed Price · Currency is TWD 12.70
0.00 (0.00%)
Aug 26, 2026, 1:51 PM CST
Vectorite Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.60 | 13.00 | 12.60 | 12.70 | 12.70 | 0.79% | 13,177 |
| Aug 24, 2026 | 13.35 | 13.85 | 12.60 | 12.60 | 12.60 | -5.62% | 81,112 |
| Aug 21, 2026 | 12.50 | 13.60 | 12.50 | 13.35 | 13.35 | 8.98% | 72,963 |
| Aug 20, 2026 | 12.00 | 12.70 | 12.00 | 12.25 | 12.25 | -0.81% | 42,093 |
| Aug 19, 2026 | 12.35 | 12.60 | 12.10 | 12.35 | 12.35 | - | 34,060 |
| Aug 18, 2026 | 11.85 | 12.60 | 11.85 | 12.35 | 12.35 | 0.41% | 63,235 |
| Aug 17, 2026 | 11.85 | 12.30 | 11.85 | 12.30 | 12.30 | - | 1,008 |
| Aug 14, 2026 | 11.85 | 12.30 | 11.85 | 12.30 | 12.30 | 3.80% | 3,148 |
| Aug 13, 2026 | 12.30 | 12.30 | 11.85 | 11.85 | 11.85 | -3.66% | 6,598 |
| Aug 12, 2026 | 11.85 | 12.30 | 11.85 | 12.30 | 12.30 | - | 1,100 |
| Aug 11, 2026 | 11.85 | 12.30 | 11.85 | 12.30 | 12.30 | 2.07% | 14,100 |
| Aug 10, 2026 | 12.30 | 12.30 | 11.90 | 12.05 | 12.05 | -2.03% | 16,101 |
| Aug 7, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 2.93% | 9,200 |
| Aug 6, 2026 | 12.30 | 12.30 | 11.70 | 11.95 | 11.95 | -0.42% | 53,376 |
| Aug 5, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | -2.44% | 8,315 |
| Aug 4, 2026 | 11.85 | 12.30 | 11.85 | 12.30 | 12.30 | - | 1,101 |
| Aug 3, 2026 | 12.30 | 12.60 | 11.90 | 12.30 | 12.30 | - | 79,100 |
| Jul 31, 2026 | 12.10 | 12.30 | 11.75 | 12.30 | 12.30 | 1.65% | 5,382 |
| Jul 30, 2026 | 11.80 | 12.10 | 11.75 | 12.10 | 12.10 | 2.54% | 29,311 |
| Jul 29, 2026 | 12.70 | 12.80 | 11.40 | 11.80 | 11.80 | -9.23% | 124,518 |
| Jul 28, 2026 | 13.10 | 13.50 | 12.70 | 13.00 | 13.00 | -3.70% | 15,346 |
| Jul 27, 2026 | 13.80 | 13.90 | 12.45 | 13.50 | 13.50 | -5.59% | 207,116 |
| Jul 24, 2026 | 13.00 | 14.65 | 13.00 | 14.30 | 14.30 | 9.58% | 165,040 |
| Jul 23, 2026 | 13.00 | 13.05 | 12.60 | 13.05 | 13.05 | 0.38% | 28,408 |
| Jul 22, 2026 | 12.90 | 13.10 | 12.45 | 13.00 | 13.00 | 0.78% | 167,218 |
| Jul 21, 2026 | 13.60 | 13.65 | 12.10 | 12.90 | 12.90 | -8.51% | 377,769 |
| Jul 20, 2026 | 15.20 | 15.30 | 12.35 | 14.10 | 14.10 | -7.84% | 804,284 |
| Jul 17, 2026 | 13.55 | 17.10 | 13.00 | 15.30 | 15.30 | 14.18% | 1,087,560 |
| Jul 16, 2026 | 12.80 | 13.40 | 12.70 | 13.40 | 13.40 | 6.35% | 43,747 |
| Jul 15, 2026 | 12.45 | 12.65 | 12.45 | 12.60 | 12.60 | 0.80% | 34,100 |
| Jul 14, 2026 | 12.30 | 12.80 | 12.05 | 12.50 | 12.50 | 0.81% | 66,527 |
| Jul 13, 2026 | 12.65 | 12.65 | 11.85 | 12.40 | 12.40 | -1.98% | 55,609 |
| Jul 9, 2026 | 12.50 | 12.65 | 12.30 | 12.65 | 12.65 | 4.12% | 40,743 |
| Jul 8, 2026 | 12.50 | 12.50 | 12.15 | 12.15 | 12.15 | - | 12,000 |
| Jul 7, 2026 | 12.50 | 12.50 | 11.95 | 12.15 | 12.15 | -2.41% | 28,373 |
| Jul 6, 2026 | 11.95 | 12.45 | 11.95 | 12.45 | 12.45 | - | 4,889 |
| Jul 3, 2026 | 12.00 | 12.45 | 11.90 | 12.45 | 12.45 | 0.40% | 20,227 |
| Jul 2, 2026 | 12.50 | 12.50 | 11.90 | 12.40 | 12.40 | -0.80% | 39,591 |
| Jul 1, 2026 | 11.95 | 12.50 | 11.95 | 12.50 | 12.50 | 0.40% | 9,086 |
| Jun 30, 2026 | 12.00 | 12.45 | 11.95 | 12.45 | 12.45 | -0.40% | 12,200 |
| Jun 29, 2026 | 11.95 | 12.50 | 11.85 | 12.50 | 12.50 | 0.40% | 142,101 |
| Jun 26, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 1,000 |
| Jun 25, 2026 | 12.50 | 12.50 | 11.95 | 12.45 | 12.45 | -0.80% | 37,863 |
| Jun 24, 2026 | 12.30 | 12.55 | 12.05 | 12.55 | 12.55 | -0.79% | 40,001 |
| Jun 23, 2026 | 12.65 | 12.65 | 12.20 | 12.65 | 12.65 | 0.40% | 33,770 |
| Jun 22, 2026 | 12.60 | 12.70 | 12.35 | 12.60 | 12.60 | - | 41,613 |
| Jun 18, 2026 | 12.35 | 12.65 | 12.10 | 12.60 | 12.60 | -0.40% | 31,448 |
| Jun 17, 2026 | 12.55 | 12.65 | 12.35 | 12.65 | 12.65 | 0.40% | 434 |
| Jun 16, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | -2.33% | 8,839 |
| Jun 15, 2026 | 12.55 | 12.90 | 12.55 | 12.90 | 12.90 | 3.20% | 5,706 |