V-TAC Technology Co.,Ltd. (TPEX:6229)
Taiwan · Delayed Price · Currency is TWD 24.20
+0.20 (0.83%)
Sep 30, 2026, 1:30 PM CST
V-TAC Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |