V-TAC Technology Co.,Ltd. (TPEX:6229)
Taiwan · Delayed Price · Currency is TWD 20.85
+0.30 (1.46%)
Apr 1, 2026, 1:30 PM CST
V-TAC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.60 | 20.90 | 20.55 | 20.60 | - | 0.24% | 50,096 |
| Mar 31, 2026 | 20.65 | 20.80 | 20.50 | 20.55 | 20.55 | -1.44% | 50,695 |
| Mar 30, 2026 | 20.85 | 20.95 | 20.75 | 20.85 | 20.85 | -2.11% | 31,118 |
| Mar 27, 2026 | 20.80 | 21.30 | 20.80 | 21.30 | 21.30 | 0.24% | 70,087 |
| Mar 26, 2026 | 21.30 | 21.55 | 21.20 | 21.25 | 21.25 | -0.23% | 50,239 |
| Mar 25, 2026 | 21.20 | 21.55 | 21.10 | 21.30 | 21.30 | 1.19% | 43,416 |
| Mar 24, 2026 | 21.20 | 21.20 | 21.00 | 21.05 | 21.05 | -0.71% | 34,550 |
| Mar 23, 2026 | 21.45 | 21.45 | 21.20 | 21.20 | 21.20 | -1.62% | 46,477 |
| Mar 20, 2026 | 21.30 | 21.55 | 21.15 | 21.55 | 21.55 | 1.17% | 88,042 |
| Mar 19, 2026 | 21.40 | 21.45 | 21.30 | 21.30 | 21.30 | -0.47% | 36,592 |
| Mar 18, 2026 | 21.75 | 21.75 | 21.30 | 21.40 | 21.40 | -0.47% | 85,780 |
| Mar 17, 2026 | 21.80 | 21.80 | 21.20 | 21.50 | 21.50 | 0.23% | 62,648 |
| Mar 16, 2026 | 21.85 | 22.00 | 21.05 | 21.45 | 21.45 | -0.92% | 109,862 |
| Mar 13, 2026 | 21.85 | 21.85 | 21.65 | 21.65 | 21.65 | -0.23% | 19,280 |
| Mar 12, 2026 | 21.85 | 21.85 | 21.50 | 21.70 | 21.70 | -0.46% | 80,712 |
| Mar 11, 2026 | 22.80 | 22.80 | 21.45 | 21.80 | 21.80 | -1.36% | 317,096 |
| Mar 10, 2026 | 22.10 | 22.45 | 22.00 | 22.10 | 22.10 | - | 62,350 |
| Mar 9, 2026 | 22.30 | 22.40 | 22.00 | 22.10 | 22.10 | -3.07% | 68,638 |
| Mar 6, 2026 | 22.80 | 22.80 | 22.35 | 22.80 | 22.80 | 0.88% | 29,122 |
| Mar 5, 2026 | 22.45 | 22.70 | 22.40 | 22.60 | 22.60 | 1.12% | 46,074 |
| Mar 4, 2026 | 22.60 | 22.60 | 21.95 | 22.35 | 22.35 | -2.61% | 110,178 |
| Mar 3, 2026 | 23.40 | 23.45 | 22.65 | 22.95 | 22.95 | -1.08% | 64,671 |
| Mar 2, 2026 | 22.80 | 23.40 | 22.80 | 23.20 | 23.20 | 0.87% | 72,070 |
| Feb 26, 2026 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 1.10% | 76,276 |
| Feb 25, 2026 | 22.75 | 22.80 | 22.50 | 22.75 | 22.75 | - | 79,033 |
| Feb 24, 2026 | 22.40 | 22.95 | 22.40 | 22.75 | 22.75 | 1.56% | 35,375 |
| Feb 23, 2026 | 22.20 | 22.45 | 22.10 | 22.40 | 22.40 | 1.36% | 61,257 |
| Feb 11, 2026 | 22.50 | 22.50 | 22.05 | 22.10 | 22.10 | 0.23% | 100,678 |
| Feb 10, 2026 | 22.20 | 22.50 | 21.90 | 22.05 | 22.05 | 0.23% | 83,760 |
| Feb 9, 2026 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -0.68% | 125,449 |
| Feb 6, 2026 | 22.55 | 22.55 | 22.10 | 22.15 | 22.15 | -1.77% | 82,141 |
| Feb 5, 2026 | 22.75 | 22.95 | 22.55 | 22.55 | 22.55 | -0.88% | 55,033 |
| Feb 4, 2026 | 22.40 | 22.85 | 22.35 | 22.75 | 22.75 | 1.79% | 65,356 |
| Feb 3, 2026 | 22.70 | 22.70 | 22.30 | 22.35 | 22.35 | - | 30,549 |
| Feb 2, 2026 | 22.50 | 22.50 | 22.25 | 22.35 | 22.35 | -1.97% | 89,824 |
| Jan 30, 2026 | 23.20 | 23.40 | 22.80 | 22.80 | 22.80 | -3.18% | 88,170 |
| Jan 29, 2026 | 24.00 | 24.00 | 23.35 | 23.55 | 23.55 | -1.67% | 82,308 |
| Jan 28, 2026 | 23.85 | 24.15 | 23.85 | 23.95 | 23.95 | 1.91% | 117,631 |
| Jan 27, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 53,470 |
| Jan 26, 2026 | 23.75 | 23.95 | 23.55 | 23.80 | 23.80 | - | 70,208 |
| Jan 23, 2026 | 23.85 | 23.95 | 23.80 | 23.80 | 23.80 | -0.83% | 63,602 |
| 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 |