V-TAC Technology Co.,Ltd. (TPEX:6229)
Taiwan · Delayed Price · Currency is TWD 24.00
-0.15 (-0.62%)
At close: Jan 22, 2026
V-TAC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 24.25 | 24.45 | 23.95 | 24.00 | 24.00 | -0.62% | 84,058 |
| Jan 21, 2026 | 24.50 | 24.50 | 24.10 | 24.15 | 24.15 | -2.42% | 121,363 |
| Jan 20, 2026 | 25.05 | 25.25 | 24.65 | 24.75 | 24.75 | -1.79% | 137,230 |
| Jan 19, 2026 | 25.55 | 25.85 | 25.15 | 25.20 | 25.20 | 0.40% | 272,215 |
| Jan 16, 2026 | 25.60 | 25.75 | 24.90 | 25.10 | 25.10 | -0.40% | 335,730 |
| Jan 15, 2026 | 24.90 | 25.50 | 24.40 | 25.20 | 25.20 | 3.70% | 575,635 |
| Jan 14, 2026 | 23.30 | 24.60 | 23.30 | 24.30 | 24.30 | 4.52% | 326,343 |
| Jan 13, 2026 | 24.10 | 24.25 | 23.05 | 23.25 | 23.25 | -2.72% | 254,713 |
| Jan 12, 2026 | 22.55 | 24.30 | 22.55 | 23.90 | 23.90 | 7.90% | 640,106 |
| Jan 9, 2026 | 21.65 | 22.20 | 21.65 | 22.15 | 22.15 | 3.99% | 141,777 |
| Jan 8, 2026 | 21.25 | 21.40 | 21.10 | 21.30 | 21.30 | 0.24% | 38,539 |
| Jan 7, 2026 | 21.20 | 21.30 | 21.20 | 21.25 | 21.25 | 0.95% | 47,323 |
| Jan 6, 2026 | 21.15 | 21.55 | 20.95 | 21.05 | 21.05 | 0.24% | 81,034 |
| Jan 5, 2026 | 21.75 | 21.75 | 21.00 | 21.00 | 21.00 | -3.23% | 120,567 |
| Jan 2, 2026 | 21.70 | 22.10 | 21.50 | 21.70 | 21.70 | - | 58,473 |
| Dec 31, 2025 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | -0.23% | 42,854 |
| Dec 30, 2025 | 21.70 | 21.80 | 21.70 | 21.75 | 21.75 | -0.23% | 20,170 |
| Dec 29, 2025 | 21.90 | 21.95 | 21.75 | 21.80 | 21.80 | -0.23% | 37,408 |
| Dec 26, 2025 | 21.95 | 22.15 | 21.85 | 21.85 | 21.85 | -0.46% | 38,032 |
| Dec 24, 2025 | 22.50 | 22.50 | 21.95 | 21.95 | 21.95 | -0.68% | 16,005 |
| Dec 23, 2025 | 22.35 | 22.35 | 22.00 | 22.10 | 22.10 | -0.67% | 43,097 |
| Dec 22, 2025 | 22.30 | 22.30 | 22.10 | 22.25 | 22.25 | -0.22% | 19,025 |
| Dec 19, 2025 | 22.00 | 22.45 | 21.60 | 22.30 | 22.30 | 1.36% | 105,005 |
| Dec 18, 2025 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | - | 14,116 |
| Dec 17, 2025 | 22.05 | 22.05 | 21.30 | 22.00 | 22.00 | -0.23% | 47,580 |
| Dec 16, 2025 | 22.30 | 22.30 | 21.95 | 22.05 | 22.05 | -0.90% | 15,020 |
| Dec 15, 2025 | 22.15 | 22.30 | 22.15 | 22.25 | 22.25 | 0.45% | 7,134 |
| Dec 12, 2025 | 22.10 | 22.15 | 22.10 | 22.15 | 22.15 | 0.45% | 42,004 |
| Dec 11, 2025 | 22.10 | 22.10 | 21.95 | 22.05 | 22.05 | -0.23% | 38,386 |
| Dec 10, 2025 | 22.30 | 22.30 | 22.10 | 22.10 | 22.10 | -0.90% | 60,513 |
| Dec 9, 2025 | 22.45 | 22.45 | 22.20 | 22.30 | 22.30 | -0.67% | 83,465 |
| Dec 8, 2025 | 22.60 | 22.65 | 22.30 | 22.45 | 22.45 | -0.66% | 24,126 |
| Dec 5, 2025 | 22.55 | 22.60 | 22.55 | 22.60 | 22.60 | -0.44% | 6,001 |
| Dec 4, 2025 | 22.60 | 22.75 | 22.60 | 22.70 | 22.70 | 0.89% | 50,718 |
| Dec 3, 2025 | 22.40 | 22.55 | 22.30 | 22.50 | 22.50 | 0.45% | 81,014 |
| Dec 2, 2025 | 22.35 | 22.50 | 22.25 | 22.40 | 22.40 | 0.67% | 48,007 |
| Dec 1, 2025 | 22.35 | 22.35 | 22.25 | 22.25 | 22.25 | -0.22% | 32,123 |
| Nov 28, 2025 | 22.10 | 22.35 | 22.10 | 22.30 | 22.30 | 1.13% | 29,006 |
| Nov 27, 2025 | 22.25 | 22.25 | 22.05 | 22.05 | 22.05 | -0.23% | 36,112 |
| Nov 26, 2025 | 22.20 | 22.45 | 22.10 | 22.10 | 22.10 | - | 29,537 |
| Nov 25, 2025 | 22.10 | 22.20 | 22.05 | 22.10 | 22.10 | -0.23% | 20,004 |
| Nov 24, 2025 | 22.05 | 22.15 | 22.00 | 22.15 | 22.15 | -0.23% | 10,027 |
| Nov 21, 2025 | 22.25 | 22.30 | 22.00 | 22.20 | 22.20 | -0.67% | 35,218 |
| Nov 20, 2025 | 23.00 | 23.00 | 22.25 | 22.35 | 22.35 | 0.68% | 31,074 |
| Nov 19, 2025 | 22.00 | 22.25 | 22.00 | 22.20 | 22.20 | -0.45% | 25,002 |
| Nov 18, 2025 | 22.80 | 22.90 | 22.30 | 22.30 | 22.30 | -3.46% | 70,101 |
| Nov 17, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -1.28% | 51,422 |
| Nov 14, 2025 | 23.70 | 23.70 | 23.30 | 23.40 | 23.40 | -1.89% | 77,890 |
| Nov 13, 2025 | 22.55 | 24.25 | 22.55 | 23.85 | 23.85 | 6.00% | 163,196 |
| Nov 12, 2025 | 22.45 | 22.65 | 22.45 | 22.50 | 22.50 | -0.22% | 39,051 |