V-TAC Technology Co.,Ltd. (TPEX:6229)
Taiwan · Delayed Price · Currency is TWD 23.65
-0.25 (-1.05%)
Sep 8, 2026, 1:30 PM CST
V-TAC Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 23.55 | 24.00 | 23.55 | 23.90 | 23.90 | 1.06% | 91,032 |
| Sep 4, 2026 | 23.85 | 23.85 | 23.50 | 23.65 | 23.65 | 0.21% | 29,445 |
| Sep 3, 2026 | 24.10 | 24.10 | 23.60 | 23.60 | 23.60 | -1.46% | 38,027 |
| Sep 2, 2026 | 24.20 | 24.30 | 23.75 | 23.95 | 23.95 | - | 36,373 |
| Sep 1, 2026 | 24.25 | 24.25 | 23.75 | 23.95 | 23.95 | - | 34,410 |
| Aug 31, 2026 | 24.00 | 24.10 | 23.60 | 23.95 | 23.95 | -0.62% | 18,746 |
| Aug 28, 2026 | 23.70 | 24.40 | 23.70 | 24.10 | 24.10 | 1.69% | 96,008 |
| Aug 27, 2026 | 23.65 | 23.85 | 23.65 | 23.70 | 23.70 | 0.42% | 25,500 |
| Aug 26, 2026 | 23.70 | 23.75 | 23.35 | 23.60 | 23.60 | 1.29% | 41,261 |
| Aug 25, 2026 | 23.40 | 23.55 | 23.10 | 23.30 | 23.30 | - | 41,709 |
| Aug 24, 2026 | 23.20 | 23.35 | 23.05 | 23.30 | 23.30 | -0.43% | 40,634 |
| Aug 21, 2026 | 23.70 | 23.70 | 23.20 | 23.40 | 23.40 | -0.64% | 47,150 |
| Aug 20, 2026 | 23.70 | 23.70 | 23.35 | 23.55 | 23.55 | -1.26% | 35,126 |
| Aug 19, 2026 | 24.35 | 24.35 | 23.60 | 23.85 | 23.85 | -2.05% | 50,013 |
| Aug 18, 2026 | 24.55 | 24.60 | 24.00 | 24.35 | 24.35 | -1.22% | 45,228 |
| Aug 17, 2026 | 24.70 | 24.70 | 24.10 | 24.65 | 24.65 | 0.82% | 62,093 |
| Aug 14, 2026 | 24.35 | 24.95 | 24.10 | 24.45 | 24.45 | 3.38% | 208,477 |
| Aug 13, 2026 | 24.30 | 24.30 | 23.60 | 23.65 | 23.65 | 0.21% | 38,391 |
| Aug 12, 2026 | 23.30 | 23.65 | 23.20 | 23.60 | 23.60 | -0.21% | 27,071 |
| Aug 11, 2026 | 23.60 | 23.70 | 23.30 | 23.65 | 23.65 | 0.42% | 35,004 |
| Aug 10, 2026 | 23.35 | 23.60 | 23.15 | 23.55 | 23.55 | 0.86% | 23,069 |
| Aug 7, 2026 | 24.30 | 24.35 | 22.45 | 23.35 | 23.35 | -1.48% | 112,068 |
| Aug 6, 2026 | 23.25 | 23.80 | 23.00 | 23.70 | 23.70 | 0.42% | 46,100 |
| Aug 5, 2026 | 23.85 | 24.10 | 23.50 | 23.60 | 23.60 | 0.85% | 38,165 |
| Aug 4, 2026 | 23.00 | 23.55 | 22.95 | 23.40 | 23.40 | 1.96% | 38,057 |
| Aug 3, 2026 | 22.45 | 22.95 | 22.40 | 22.95 | 22.95 | 1.32% | 38,259 |
| Jul 31, 2026 | 22.15 | 22.70 | 22.10 | 22.65 | 22.65 | 4.14% | 67,203 |
| Jul 30, 2026 | 22.35 | 22.35 | 21.35 | 21.75 | 21.75 | -0.68% | 31,193 |
| Jul 29, 2026 | 22.60 | 22.65 | 21.00 | 21.90 | 21.90 | -3.31% | 177,990 |
| Jul 28, 2026 | 23.20 | 23.20 | 22.65 | 22.65 | 22.65 | -3.41% | 82,056 |
| Jul 27, 2026 | 23.30 | 23.45 | 23.05 | 23.45 | 23.45 | -0.64% | 41,210 |
| Jul 24, 2026 | 23.80 | 23.80 | 23.25 | 23.60 | 23.60 | -0.63% | 30,124 |
| Jul 23, 2026 | 24.60 | 24.60 | 23.40 | 23.75 | 23.75 | -0.84% | 53,114 |
| Jul 22, 2026 | 24.30 | 24.35 | 23.45 | 23.95 | 23.95 | 1.27% | 81,003 |
| Jul 21, 2026 | 23.30 | 23.75 | 23.30 | 23.65 | 23.65 | 1.50% | 40,413 |
| Jul 20, 2026 | 23.95 | 24.00 | 22.80 | 23.30 | 23.30 | -3.72% | 112,578 |
| Jul 17, 2026 | 25.30 | 25.30 | 23.75 | 24.20 | 24.20 | -4.16% | 237,271 |
| Jul 16, 2026 | 25.75 | 25.75 | 25.15 | 25.25 | 25.25 | -1.94% | 73,374 |
| Jul 15, 2026 | 25.35 | 26.35 | 25.35 | 26.35 | 25.75 | 4.77% | 205,243 |
| Jul 14, 2026 | 25.55 | 25.55 | 24.65 | 25.15 | 24.58 | -2.52% | 199,703 |
| Jul 13, 2026 | 26.40 | 26.50 | 25.45 | 25.80 | 25.21 | -1.53% | 163,655 |
| Jul 9, 2026 | 26.50 | 26.65 | 26.15 | 26.20 | 25.60 | -0.57% | 57,053 |
| Jul 8, 2026 | 26.70 | 27.15 | 25.95 | 26.35 | 25.75 | -1.50% | 160,208 |
| Jul 7, 2026 | 27.85 | 27.85 | 26.60 | 26.75 | 26.14 | -3.25% | 143,501 |
| Jul 6, 2026 | 28.00 | 28.10 | 27.25 | 27.65 | 27.02 | 0.91% | 213,482 |
| Jul 3, 2026 | 27.00 | 27.50 | 27.00 | 27.40 | 26.77 | 0.55% | 124,390 |
| Jul 2, 2026 | 26.40 | 27.60 | 26.30 | 27.25 | 26.63 | 1.49% | 175,624 |
| Jul 1, 2026 | 26.95 | 27.55 | 26.55 | 26.85 | 26.24 | 1.13% | 373,339 |
| Jun 30, 2026 | 26.70 | 26.90 | 26.50 | 26.55 | 25.94 | 0.57% | 116,075 |
| Jun 29, 2026 | 26.70 | 27.30 | 26.20 | 26.40 | 25.80 | -0.38% | 157,712 |