Vate Technology Co., Ltd. (TPEX:5344)
Taiwan · Delayed Price · Currency is TWD 15.80
+0.20 (1.28%)
May 20, 2026, 11:47 AM CST
Vate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -0.64% | 23,693 |
| 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% | 116,878 |
| 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 |
| Apr 28, 2026 | 17.55 | 17.55 | 16.90 | 17.05 | 17.05 | -3.13% | 241,672 |
| Apr 27, 2026 | 17.75 | 17.85 | 17.00 | 17.60 | 17.60 | -2.76% | 388,096 |
| Apr 24, 2026 | 17.05 | 19.00 | 17.05 | 18.10 | 18.10 | -4.23% | 1,293,812 |
| Apr 23, 2026 | 18.90 | 18.90 | 16.80 | 18.90 | 18.90 | 9.88% | 2,408,704 |
| Apr 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 9.90% | 489,563 |
| Apr 21, 2026 | 14.55 | 15.65 | 14.55 | 15.65 | 15.65 | 9.82% | 693,090 |
| Apr 20, 2026 | 14.55 | 14.70 | 14.25 | 14.25 | 14.25 | -2.40% | 52,432 |
| Apr 17, 2026 | 14.75 | 14.90 | 14.60 | 14.60 | 14.60 | -1.02% | 20,223 |
| Apr 16, 2026 | 14.75 | 14.95 | 14.60 | 14.75 | 14.75 | - | 71,110 |
| Apr 15, 2026 | 14.50 | 15.00 | 14.25 | 14.75 | 14.75 | 2.08% | 99,679 |
| Apr 14, 2026 | 14.50 | 14.80 | 14.45 | 14.45 | 14.45 | -0.69% | 59,246 |
| Apr 13, 2026 | 13.75 | 14.65 | 13.75 | 14.55 | 14.55 | 6.20% | 76,847 |
| Apr 10, 2026 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -1.79% | 38,020 |
| Apr 9, 2026 | 13.80 | 14.10 | 13.80 | 13.95 | 13.95 | 1.09% | 56,133 |
| Apr 8, 2026 | 13.65 | 13.95 | 13.65 | 13.80 | 13.80 | 1.10% | 42,710 |
| Apr 7, 2026 | 13.65 | 13.65 | 13.45 | 13.65 | 13.65 | - | 44,023 |
| Apr 2, 2026 | 13.60 | 13.65 | 13.50 | 13.65 | 13.65 | - | 29,299 |
| 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 |