V-TAC Technology Co.,Ltd. (TPEX:6229)
Taiwan · Delayed Price · Currency is TWD 26.50
+0.95 (3.72%)
Sep 18, 2025, 1:30 PM CST
V-TAC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 25.85 | 26.85 | 25.85 | 26.50 | 26.50 | 3.72% | 405,923 |
| Sep 17, 2025 | 25.85 | 25.85 | 25.45 | 25.55 | 25.55 | - | 117,172 |
| Sep 16, 2025 | 25.10 | 25.80 | 24.90 | 25.55 | 25.55 | 1.79% | 169,934 |
| Sep 15, 2025 | 25.20 | 25.50 | 25.00 | 25.10 | 25.10 | -0.59% | 87,115 |
| Sep 12, 2025 | 25.25 | 25.55 | 24.95 | 25.25 | 25.25 | 1.81% | 91,330 |
| Sep 11, 2025 | 26.00 | 26.30 | 24.80 | 24.80 | 24.80 | 2.48% | 450,091 |
| Sep 10, 2025 | 23.95 | 24.25 | 23.90 | 24.20 | 24.20 | 1.04% | 46,276 |
| Sep 9, 2025 | 24.00 | 24.00 | 23.85 | 23.95 | 23.95 | -0.83% | 42,996 |
| Sep 8, 2025 | 24.20 | 24.25 | 24.00 | 24.15 | 24.15 | 0.21% | 39,596 |
| Sep 5, 2025 | 24.55 | 24.55 | 23.60 | 24.10 | 24.10 | -1.83% | 207,304 |
| Sep 4, 2025 | 24.70 | 24.85 | 24.40 | 24.55 | 24.55 | - | 74,006 |
| Sep 3, 2025 | 24.75 | 24.75 | 24.45 | 24.55 | 24.55 | 0.41% | 47,001 |
| Sep 2, 2025 | 24.75 | 25.15 | 24.40 | 24.45 | 24.45 | -1.21% | 100,117 |
| Sep 1, 2025 | 25.20 | 25.75 | 24.75 | 24.75 | 24.75 | -1.00% | 265,594 |
| Aug 29, 2025 | 25.00 | 26.70 | 25.00 | 25.00 | 25.00 | 2.88% | 1,813,009 |
| Aug 28, 2025 | 24.05 | 24.30 | 24.00 | 24.30 | 24.30 | 1.25% | 53,005 |
| Aug 27, 2025 | 24.20 | 24.45 | 24.00 | 24.00 | 24.00 | - | 35,040 |
| Aug 26, 2025 | 24.05 | 24.25 | 23.80 | 24.00 | 24.00 | -0.41% | 30,004 |
| Aug 25, 2025 | 24.20 | 24.35 | 24.00 | 24.10 | 24.10 | 0.84% | 34,241 |
| Aug 22, 2025 | 24.35 | 24.35 | 23.85 | 23.90 | 23.90 | -2.05% | 53,398 |
| Aug 21, 2025 | 24.50 | 24.75 | 24.30 | 24.40 | 24.40 | 0.21% | 34,067 |
| Aug 20, 2025 | 24.75 | 24.75 | 24.30 | 24.35 | 24.35 | -1.62% | 27,059 |
| Aug 19, 2025 | 24.90 | 24.95 | 24.65 | 24.75 | 24.75 | - | 15,003 |
| Aug 18, 2025 | 25.00 | 25.00 | 24.60 | 24.75 | 24.75 | 0.61% | 45,004 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.45 | 24.60 | 24.60 | -0.81% | 49,004 |
| Aug 14, 2025 | 25.00 | 25.00 | 24.65 | 24.80 | 24.80 | -0.80% | 54,107 |
| Aug 13, 2025 | 25.00 | 25.20 | 24.65 | 25.00 | 25.00 | -0.60% | 57,640 |
| Aug 12, 2025 | 24.80 | 25.15 | 24.80 | 25.15 | 25.15 | 0.60% | 44,710 |
| Aug 11, 2025 | 24.90 | 25.15 | 24.65 | 25.00 | 25.00 | 2.04% | 158,022 |
| Aug 8, 2025 | 25.10 | 25.45 | 24.40 | 24.50 | 24.50 | -4.11% | 388,850 |
| Aug 7, 2025 | 23.30 | 25.55 | 23.30 | 25.55 | 25.55 | 9.89% | 538,485 |
| Aug 6, 2025 | 23.30 | 23.40 | 23.25 | 23.25 | 23.25 | -0.21% | 10,005 |
| Aug 5, 2025 | 23.40 | 23.60 | 23.25 | 23.30 | 23.30 | 0.65% | 36,002 |
| Aug 4, 2025 | 23.05 | 23.20 | 22.90 | 23.15 | 23.15 | -0.22% | 35,313 |
| Aug 1, 2025 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 1.09% | 9,023 |
| Jul 31, 2025 | 23.55 | 23.55 | 22.90 | 22.95 | 22.95 | -0.22% | 16,038 |
| Jul 30, 2025 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | -0.43% | 23,114 |
| Jul 29, 2025 | 23.05 | 23.10 | 22.95 | 23.10 | 23.10 | - | 14,228 |
| Jul 28, 2025 | 23.10 | 23.25 | 23.00 | 23.10 | 23.10 | 0.22% | 29,182 |
| Jul 25, 2025 | 23.10 | 23.10 | 23.00 | 23.05 | 23.05 | -0.43% | 16,018 |
| Jul 24, 2025 | 23.10 | 23.15 | 23.00 | 23.15 | 23.15 | 0.22% | 11,411 |
| Jul 23, 2025 | 22.80 | 23.25 | 22.80 | 23.10 | 23.10 | -0.43% | 48,010 |
| Jul 22, 2025 | 23.75 | 23.75 | 23.20 | 23.20 | 23.20 | -1.07% | 24,407 |
| Jul 21, 2025 | 23.45 | 23.90 | 23.45 | 23.45 | 23.45 | -0.85% | 25,197 |
| Jul 18, 2025 | 23.50 | 23.85 | 23.40 | 23.65 | 23.65 | -1.25% | 127,295 |
| Jul 17, 2025 | 23.60 | 24.40 | 23.60 | 23.95 | 23.95 | -2.64% | 9,135 |
| Jul 16, 2025 | 24.60 | 25.00 | 24.60 | 24.60 | 23.60 | -0.20% | 33,186 |
| Jul 15, 2025 | 25.20 | 25.20 | 24.00 | 24.65 | 23.65 | -1.99% | 71,404 |
| Jul 14, 2025 | 25.05 | 25.30 | 25.00 | 25.15 | 24.13 | 1.00% | 12,026 |
| Jul 11, 2025 | 24.80 | 24.90 | 24.60 | 24.90 | 23.89 | 1.43% | 72,012 |