Vate Technology Co., Ltd. (TPEX:5344)
Taiwan · Delayed Price · Currency is TWD 16.30
-0.45 (-2.69%)
Jul 9, 2026, 2:32 PM CST
Vate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 16.75 | 17.20 | 16.25 | 16.30 | 16.30 | -2.69% | 140,063 |
| Jul 8, 2026 | 16.75 | 17.05 | 15.95 | 16.75 | 16.75 | 1.21% | 137,793 |
| Jul 7, 2026 | 17.25 | 17.50 | 16.50 | 16.55 | 16.55 | -5.43% | 486,810 |
| Jul 6, 2026 | 16.10 | 17.50 | 16.10 | 17.50 | 17.50 | 9.72% | 776,886 |
| Jul 3, 2026 | 15.50 | 15.95 | 15.50 | 15.95 | 15.95 | 2.90% | 70,113 |
| Jul 2, 2026 | 15.40 | 15.50 | 15.35 | 15.50 | 15.50 | 0.98% | 20,528 |
| Jul 1, 2026 | 15.80 | 16.10 | 15.35 | 15.35 | 15.35 | -1.60% | 69,427 |
| Jun 30, 2026 | 15.40 | 15.75 | 15.25 | 15.60 | 15.60 | 0.65% | 95,117 |
| Jun 29, 2026 | 15.55 | 15.65 | 15.15 | 15.50 | 15.50 | -0.96% | 144,860 |
| Jun 26, 2026 | 16.70 | 16.70 | 15.50 | 15.65 | 15.65 | -5.15% | 136,652 |
| Jun 25, 2026 | 17.05 | 17.20 | 16.50 | 16.50 | 16.50 | -3.23% | 177,320 |
| Jun 24, 2026 | 16.30 | 17.05 | 16.30 | 17.05 | 17.05 | 3.02% | 147,922 |
| Jun 23, 2026 | 16.50 | 16.95 | 16.35 | 16.55 | 16.55 | -3.78% | 415,418 |
| Jun 22, 2026 | 16.00 | 17.20 | 15.85 | 17.20 | 17.20 | 9.90% | 671,261 |
| Jun 18, 2026 | 15.75 | 15.80 | 15.50 | 15.65 | 15.65 | 0.32% | 33,132 |
| Jun 17, 2026 | 15.45 | 15.95 | 15.30 | 15.60 | 15.60 | - | 41,483 |
| Jun 16, 2026 | 15.70 | 15.90 | 15.15 | 15.60 | 15.60 | -0.64% | 94,791 |
| Jun 15, 2026 | 15.80 | 15.95 | 15.60 | 15.70 | 15.70 | -0.63% | 51,390 |
| Jun 12, 2026 | 16.10 | 16.10 | 15.60 | 15.80 | 15.80 | 2.60% | 21,166 |
| Jun 11, 2026 | 15.45 | 15.50 | 15.30 | 15.40 | 15.40 | -0.96% | 37,857 |
| Jun 10, 2026 | 16.30 | 16.40 | 15.50 | 15.55 | 15.55 | -1.89% | 84,135 |
| Jun 9, 2026 | 16.15 | 16.20 | 15.80 | 15.85 | 15.85 | -1.55% | 70,454 |
| Jun 8, 2026 | 15.15 | 16.10 | 15.15 | 16.10 | 16.10 | 0.31% | 62,915 |
| Jun 5, 2026 | 16.25 | 16.25 | 16.05 | 16.05 | 16.05 | -2.73% | 103,452 |
| Jun 4, 2026 | 16.90 | 16.90 | 16.35 | 16.50 | 16.50 | -2.37% | 126,528 |
| Jun 3, 2026 | 16.20 | 17.00 | 16.10 | 16.90 | 16.90 | 5.62% | 350,174 |
| Jun 2, 2026 | 16.00 | 16.45 | 15.85 | 16.00 | 16.00 | 0.95% | 182,452 |
| Jun 1, 2026 | 15.60 | 16.00 | 15.30 | 15.85 | 15.85 | 1.60% | 126,565 |
| May 29, 2026 | 15.85 | 16.00 | 15.05 | 15.60 | 15.60 | 1.96% | 142,274 |
| May 28, 2026 | 15.70 | 15.70 | 15.25 | 15.30 | 15.30 | -2.55% | 108,174 |
| May 27, 2026 | 15.60 | 15.95 | 15.55 | 15.70 | 15.70 | 0.64% | 54,186 |
| May 26, 2026 | 16.15 | 16.15 | 15.60 | 15.60 | 15.60 | -3.11% | 123,582 |
| May 25, 2026 | 16.25 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 76,233 |
| May 22, 2026 | 16.20 | 16.60 | 16.20 | 16.20 | 16.20 | -0.92% | 126,630 |
| May 21, 2026 | 15.70 | 16.60 | 15.60 | 16.35 | 16.35 | 4.81% | 147,933 |
| May 20, 2026 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | - | 44,117 |
| May 19, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -0.64% | 26,756 |
| May 18, 2026 | 16.10 | 16.30 | 15.50 | 15.70 | 15.70 | -3.09% | 59,944 |
| May 15, 2026 | 16.70 | 16.85 | 16.10 | 16.20 | 16.20 | -2.99% | 99,713 |
| May 14, 2026 | 15.65 | 16.75 | 15.65 | 16.70 | 16.70 | 7.05% | 212,510 |
| May 13, 2026 | 16.05 | 16.05 | 15.50 | 15.60 | 15.60 | -2.80% | 165,029 |
| May 12, 2026 | 16.75 | 16.75 | 16.00 | 16.05 | 16.05 | -3.60% | 190,731 |
| May 11, 2026 | 17.00 | 17.00 | 16.50 | 16.65 | 16.65 | -2.06% | 250,571 |
| May 8, 2026 | 16.20 | 17.20 | 16.10 | 17.00 | 17.00 | 5.92% | 259,365 |
| May 7, 2026 | 16.25 | 16.25 | 16.05 | 16.05 | 16.05 | -1.23% | 102,345 |
| May 6, 2026 | 16.45 | 16.80 | 16.20 | 16.25 | 16.25 | -0.61% | 60,812 |
| May 5, 2026 | 16.60 | 16.70 | 16.30 | 16.35 | 16.35 | -1.51% | 127,660 |
| May 4, 2026 | 17.50 | 17.50 | 16.60 | 16.60 | 16.60 | -1.78% | 220,115 |
| Apr 30, 2026 | 16.30 | 17.70 | 16.30 | 16.90 | 16.90 | -0.88% | 143,573 |
| Apr 29, 2026 | 17.00 | 17.05 | 16.50 | 17.05 | 17.05 | - | 185,230 |