V-TAC Technology Co.,Ltd. (TPEX:6229)
Taiwan · Delayed Price · Currency is TWD 23.20
-1.05 (-4.33%)
Nov 13, 2026, 1:30 PM CST
V-TAC Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.60 | 24.00 | 23.00 | 23.20 | 23.20 | -4.33% | 753,247 |
| Nov 12, 2026 | 23.50 | 24.25 | 22.80 | 24.25 | 24.25 | 9.98% | 1,051,469 |
| Nov 11, 2026 | 20.90 | 22.05 | 20.80 | 22.05 | 22.05 | 9.98% | 263,081 |
| Nov 10, 2026 | 20.20 | 20.80 | 20.00 | 20.05 | 20.05 | 0.75% | 109,053 |
| Nov 9, 2026 | 19.30 | 20.20 | 19.30 | 19.90 | 19.90 | 3.11% | 54,275 |
| Nov 6, 2026 | 19.05 | 19.70 | 19.05 | 19.30 | 19.30 | -8.75% | 252,277 |
| Nov 5, 2026 | 22.70 | 22.70 | 21.15 | 21.15 | 21.15 | -4.94% | 78,249 |
| Nov 4, 2026 | 22.90 | 22.90 | 21.75 | 22.25 | 22.25 | 0.68% | 46,225 |
| Nov 3, 2026 | 22.40 | 22.65 | 21.60 | 22.10 | 22.10 | -1.56% | 96,225 |
| Nov 2, 2026 | 21.65 | 22.80 | 21.65 | 22.45 | 22.45 | - | 71,107 |
| Oct 30, 2026 | 22.75 | 22.75 | 22.20 | 22.45 | 22.45 | -2.39% | 39,061 |
| Oct 29, 2026 | 23.35 | 23.35 | 22.90 | 23.00 | 23.00 | -0.86% | 39,054 |
| Oct 28, 2026 | 23.40 | 23.40 | 23.15 | 23.20 | 23.20 | 0.87% | 17,003 |
| Oct 27, 2026 | 22.80 | 23.10 | 22.80 | 23.00 | 23.00 | -0.86% | 70,314 |
| Oct 22, 2026 | 23.35 | 23.40 | 22.95 | 23.20 | 23.20 | - | 51,236 |
| Oct 21, 2026 | 23.35 | 23.55 | 23.10 | 23.20 | 23.20 | 0.65% | 53,859 |
| Oct 20, 2026 | 23.45 | 23.45 | 22.95 | 23.05 | 23.05 | -0.22% | 26,015 |
| Oct 19, 2026 | 22.85 | 23.15 | 22.75 | 23.10 | 23.10 | -0.43% | 40,159 |
| Oct 16, 2026 | 23.20 | 23.50 | 23.00 | 23.20 | 23.20 | 1.53% | 58,110 |
| Oct 15, 2026 | 23.45 | 23.45 | 22.75 | 22.85 | 22.85 | -1.51% | 88,061 |
| Oct 14, 2026 | 23.40 | 23.40 | 23.10 | 23.20 | 23.20 | -0.43% | 98,490 |
| Oct 13, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -2.51% | 79,954 |
| Oct 12, 2026 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | -0.83% | 83,114 |
| Oct 8, 2026 | 23.80 | 24.20 | 23.80 | 24.10 | 24.10 | 0.84% | 37,206 |
| Oct 7, 2026 | 24.10 | 24.30 | 23.90 | 23.90 | 23.90 | - | 70,139 |
| Oct 6, 2026 | 24.15 | 24.15 | 23.70 | 23.90 | 23.90 | -1.04% | 53,150 |
| Oct 5, 2026 | 24.85 | 24.85 | 24.00 | 24.15 | 24.15 | -0.21% | 55,138 |
| Oct 2, 2026 | 24.35 | 24.35 | 23.95 | 24.20 | 24.20 | 0.21% | 80,110 |
| Oct 1, 2026 | 24.20 | 24.30 | 24.00 | 24.15 | 24.15 | -0.21% | 77,201 |
| Sep 30, 2026 | 23.95 | 24.25 | 23.65 | 24.20 | 24.20 | 0.83% | 128,280 |
| Sep 29, 2026 | 23.35 | 24.55 | 23.35 | 24.00 | 24.00 | 1.27% | 192,425 |
| Sep 24, 2026 | 23.75 | 23.75 | 23.40 | 23.70 | 23.70 | - | 69,104 |
| Sep 23, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | 0.42% | 30,151 |
| Sep 22, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -0.42% | 24,723 |
| Sep 21, 2026 | 23.75 | 23.80 | 23.50 | 23.70 | 23.70 | 0.85% | 58,029 |
| Sep 18, 2026 | 23.40 | 23.50 | 23.30 | 23.50 | 23.50 | 0.86% | 29,202 |
| Sep 17, 2026 | 23.60 | 23.60 | 23.25 | 23.30 | 23.30 | -0.21% | 26,139 |
| Sep 16, 2026 | 23.20 | 23.60 | 23.20 | 23.35 | 23.35 | 0.65% | 34,005 |
| Sep 15, 2026 | 23.90 | 23.90 | 23.20 | 23.20 | 23.20 | -0.43% | 24,023 |
| Sep 14, 2026 | 23.35 | 23.35 | 23.20 | 23.30 | 23.30 | -0.21% | 7,043 |
| Sep 11, 2026 | 22.60 | 23.35 | 22.60 | 23.35 | 23.35 | -0.64% | 54,028 |
| Sep 10, 2026 | 23.30 | 23.70 | 23.30 | 23.50 | 23.50 | -0.63% | 29,094 |
| Sep 9, 2026 | 24.20 | 24.20 | 23.65 | 23.65 | 23.65 | - | 29,406 |
| Sep 8, 2026 | 24.30 | 24.30 | 23.60 | 23.65 | 23.65 | -1.05% | 13,033 |
| 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 |