V-TAC Technology Co.,Ltd. (TPEX:6229)
Taiwan · Delayed Price · Currency is TWD 26.60
+1.00 (3.91%)
May 20, 2026, 11:28 AM CST
V-TAC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 26.30 | 26.90 | 25.55 | 25.60 | 25.60 | -2.66% | 466,088 |
| May 18, 2026 | 27.10 | 27.10 | 26.00 | 26.30 | 26.30 | -2.95% | 475,298 |
| May 15, 2026 | 29.30 | 29.30 | 27.10 | 27.10 | 27.10 | -4.91% | 904,456 |
| May 14, 2026 | 28.70 | 29.00 | 27.90 | 28.50 | 28.50 | -0.35% | 462,002 |
| May 13, 2026 | 30.00 | 30.00 | 27.50 | 28.60 | 28.60 | -6.08% | 1,403,966 |
| May 12, 2026 | 29.35 | 31.15 | 28.40 | 30.45 | 30.45 | 3.75% | 1,464,618 |
| May 11, 2026 | 29.20 | 30.55 | 29.00 | 29.35 | 29.35 | 1.21% | 786,276 |
| May 8, 2026 | 30.35 | 30.35 | 28.45 | 29.00 | 29.00 | -6.90% | 1,564,523 |
| May 7, 2026 | 29.45 | 31.25 | 28.05 | 31.15 | 31.15 | 9.49% | 2,552,726 |
| May 6, 2026 | 26.60 | 28.45 | 26.30 | 28.45 | 28.45 | 9.85% | 1,246,155 |
| May 5, 2026 | 25.85 | 26.20 | 25.75 | 25.90 | 25.90 | - | 248,951 |
| May 4, 2026 | 26.00 | 26.35 | 25.85 | 25.90 | 25.90 | 0.78% | 407,429 |
| Apr 30, 2026 | 25.85 | 26.50 | 25.35 | 25.70 | 25.70 | 1.38% | 361,584 |
| Apr 29, 2026 | 25.55 | 25.80 | 24.90 | 25.35 | 25.35 | - | 185,787 |
| Apr 28, 2026 | 25.50 | 26.15 | 25.35 | 25.35 | 25.35 | - | 181,760 |
| Apr 27, 2026 | 25.90 | 25.90 | 25.20 | 25.35 | 25.35 | -2.12% | 186,746 |
| Apr 24, 2026 | 26.00 | 26.30 | 25.20 | 25.90 | 25.90 | 1.97% | 227,080 |
| Apr 23, 2026 | 27.50 | 27.50 | 24.40 | 25.40 | 25.40 | -5.40% | 491,752 |
| Apr 22, 2026 | 27.00 | 27.10 | 26.30 | 26.85 | 26.85 | -1.29% | 489,124 |
| Apr 21, 2026 | 25.60 | 27.50 | 25.55 | 27.20 | 27.20 | 6.67% | 974,921 |
| Apr 20, 2026 | 26.20 | 26.30 | 25.20 | 25.50 | 25.50 | 1.19% | 439,250 |
| Apr 17, 2026 | 25.20 | 25.70 | 24.70 | 25.20 | 25.20 | 2.02% | 360,155 |
| Apr 16, 2026 | 25.05 | 25.20 | 23.90 | 24.70 | 24.70 | -1.98% | 673,659 |
| Apr 15, 2026 | 27.10 | 27.10 | 25.00 | 25.20 | 25.20 | 2.23% | 2,463,610 |
| Apr 14, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 9.80% | 481,550 |
| Apr 13, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 9.78% | 176,848 |
| Apr 10, 2026 | 20.30 | 20.45 | 20.20 | 20.45 | 20.45 | 2.00% | 86,442 |
| Apr 9, 2026 | 20.45 | 20.45 | 20.00 | 20.05 | 20.05 | -1.96% | 93,208 |
| Apr 8, 2026 | 20.80 | 20.80 | 20.40 | 20.45 | 20.45 | - | 108,815 |
| Apr 7, 2026 | 20.50 | 21.10 | 20.45 | 20.45 | 20.45 | -0.73% | 119,638 |
| Apr 2, 2026 | 20.65 | 20.80 | 20.55 | 20.60 | 20.60 | -1.20% | 27,740 |
| Apr 1, 2026 | 20.60 | 20.90 | 20.55 | 20.85 | 20.85 | 1.46% | 66,120 |
| 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 |