Vate Technology Co., Ltd. (TPEX:5344)
Taiwan · Delayed Price · Currency is TWD 13.65
+0.35 (2.63%)
Apr 1, 2026, 1:30 PM CST
Vate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 13.20 | 13.70 | 13.20 | 13.65 | 13.65 | 2.63% | 30,000 |
| Mar 31, 2026 | 13.70 | 13.70 | 13.25 | 13.30 | 13.30 | -2.92% | 58,190 |
| Mar 30, 2026 | 13.75 | 13.75 | 13.50 | 13.70 | 13.70 | 0.37% | 26,190 |
| Mar 27, 2026 | 14.00 | 14.05 | 13.45 | 13.65 | 13.65 | -1.44% | 95,079 |
| Mar 26, 2026 | 14.65 | 14.65 | 13.85 | 13.85 | 13.85 | -4.81% | 129,072 |
| Mar 25, 2026 | 14.50 | 14.95 | 14.50 | 14.55 | 14.55 | - | 105,712 |
| Mar 24, 2026 | 15.30 | 15.30 | 14.35 | 14.55 | 14.55 | -1.02% | 114,341 |
| Mar 23, 2026 | 14.65 | 14.95 | 14.65 | 14.70 | 14.70 | 0.34% | 405,043 |
| Mar 20, 2026 | 13.40 | 14.65 | 13.40 | 14.65 | 14.65 | 9.74% | 341,806 |
| Mar 19, 2026 | 13.65 | 13.90 | 13.35 | 13.35 | 13.35 | -2.55% | 61,467 |
| Mar 18, 2026 | 14.00 | 14.00 | 13.20 | 13.70 | 13.70 | -1.79% | 59,180 |
| Mar 17, 2026 | 14.45 | 14.45 | 13.85 | 13.95 | 13.95 | -0.36% | 36,302 |
| Mar 16, 2026 | 14.20 | 14.20 | 13.85 | 14.00 | 14.00 | - | 11,532 |
| Mar 13, 2026 | 13.70 | 14.15 | 13.60 | 14.00 | 14.00 | 0.36% | 16,089 |
| Mar 12, 2026 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | -2.11% | 30,766 |
| Mar 11, 2026 | 14.00 | 14.25 | 13.85 | 14.25 | 14.25 | 4.01% | 33,539 |
| Mar 10, 2026 | 13.85 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 57,042 |
| Mar 9, 2026 | 13.80 | 13.95 | 13.00 | 13.90 | 13.90 | -1.77% | 22,118 |
| Mar 6, 2026 | 14.30 | 14.30 | 13.95 | 14.15 | 14.15 | 1.80% | 31,863 |
| Mar 5, 2026 | 13.65 | 14.00 | 13.60 | 13.90 | 13.90 | 2.21% | 47,215 |
| Mar 4, 2026 | 13.85 | 14.05 | 13.60 | 13.60 | 13.60 | -2.86% | 49,147 |
| Mar 3, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -2.10% | 41,152 |
| Mar 2, 2026 | 14.25 | 14.60 | 13.85 | 14.30 | 14.30 | -2.39% | 79,601 |
| Feb 26, 2026 | 14.90 | 14.90 | 14.60 | 14.65 | 14.65 | 1.03% | 11,600 |
| Feb 25, 2026 | 14.55 | 14.75 | 14.50 | 14.50 | 14.50 | 0.69% | 28,845 |
| Feb 24, 2026 | 14.55 | 14.55 | 14.30 | 14.40 | 14.40 | -0.69% | 27,306 |
| Feb 23, 2026 | 14.15 | 14.60 | 14.15 | 14.50 | 14.50 | 1.75% | 18,548 |
| Feb 11, 2026 | 14.15 | 14.50 | 14.15 | 14.25 | 14.25 | -0.70% | 23,774 |
| Feb 10, 2026 | 14.50 | 14.50 | 14.15 | 14.35 | 14.35 | 0.35% | 32,365 |
| Feb 9, 2026 | 14.75 | 14.75 | 14.30 | 14.30 | 14.30 | - | 21,851 |
| Feb 6, 2026 | 14.45 | 14.65 | 14.20 | 14.30 | 14.30 | -2.72% | 45,534 |
| Feb 5, 2026 | 14.45 | 15.10 | 14.45 | 14.70 | 14.70 | 3.52% | 66,325 |
| Feb 4, 2026 | 14.25 | 14.50 | 14.00 | 14.20 | 14.20 | -0.35% | 58,856 |
| Feb 3, 2026 | 14.20 | 14.35 | 14.20 | 14.25 | 14.25 | 1.06% | 29,727 |
| Feb 2, 2026 | 14.35 | 14.35 | 14.00 | 14.10 | 14.10 | -1.40% | 61,031 |
| Jan 30, 2026 | 14.30 | 14.75 | 14.25 | 14.30 | 14.30 | -1.72% | 48,924 |
| Jan 29, 2026 | 14.65 | 14.80 | 14.50 | 14.55 | 14.55 | -2.02% | 81,397 |
| Jan 28, 2026 | 14.90 | 15.30 | 14.50 | 14.85 | 14.85 | -0.34% | 154,570 |
| Jan 27, 2026 | 15.40 | 15.50 | 14.90 | 14.90 | 14.90 | -3.25% | 112,308 |
| Jan 26, 2026 | 15.50 | 15.65 | 15.15 | 15.40 | 15.40 | -1.28% | 169,703 |
| Jan 23, 2026 | 15.10 | 15.75 | 15.10 | 15.60 | 15.60 | 4.70% | 356,907 |
| Jan 22, 2026 | 14.75 | 15.15 | 14.75 | 14.90 | 14.90 | 1.02% | 103,000 |
| Jan 21, 2026 | 15.05 | 15.05 | 14.70 | 14.75 | 14.75 | -1.99% | 84,145 |
| Jan 20, 2026 | 15.05 | 15.05 | 14.60 | 15.05 | 15.05 | -0.66% | 94,124 |
| Jan 19, 2026 | 14.90 | 15.15 | 14.80 | 15.15 | 15.15 | 3.41% | 128,059 |
| Jan 16, 2026 | 14.70 | 14.95 | 14.65 | 14.65 | 14.65 | 0.69% | 64,526 |
| Jan 15, 2026 | 14.70 | 14.80 | 14.55 | 14.55 | 14.55 | -0.68% | 53,929 |
| Jan 14, 2026 | 14.55 | 14.75 | 14.55 | 14.65 | 14.65 | - | 66,527 |
| Jan 13, 2026 | 14.90 | 14.90 | 14.35 | 14.65 | 14.65 | -1.68% | 95,096 |
| Jan 12, 2026 | 14.50 | 15.00 | 14.50 | 14.90 | 14.90 | 2.76% | 56,574 |