Yi Chun Green Technology Co., Ltd. (TPEX:6912)
Taiwan · Delayed Price · Currency is TWD 17.80
-0.30 (-1.69%)
Aug 1, 2025, 11:59 AM CST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.80 | 17.95 | 17.10 | 17.80 | 17.80 | - | 52,590 |
| Jul 31, 2025 | 18.15 | 18.15 | 17.70 | 17.80 | 17.80 | -1.93% | 18,102 |
| Jul 30, 2025 | 17.90 | 18.15 | 17.90 | 18.15 | 18.15 | 2.25% | 17,003 |
| Jul 29, 2025 | 17.70 | 18.05 | 17.50 | 17.75 | 17.75 | -3.79% | 76,315 |
| Jul 28, 2025 | 18.50 | 18.50 | 17.75 | 18.45 | 18.45 | -0.27% | 14,423 |
| Jul 25, 2025 | 18.75 | 18.75 | 17.90 | 18.50 | 18.50 | -1.33% | 32,716 |
| Jul 24, 2025 | 18.55 | 18.75 | 18.05 | 18.75 | 18.75 | 1.08% | 4,107 |
| Jul 23, 2025 | 19.00 | 19.00 | 18.05 | 18.55 | 18.55 | -2.11% | 118,745 |
| Jul 22, 2025 | 18.60 | 19.00 | 18.10 | 18.95 | 18.95 | 1.88% | 98,664 |
| Jul 21, 2025 | 18.65 | 18.65 | 17.70 | 18.60 | 18.60 | -0.27% | 47,204 |
| Jul 18, 2025 | 18.45 | 18.65 | 18.15 | 18.65 | 18.65 | 2.19% | 102,429 |
| Jul 17, 2025 | 17.95 | 18.25 | 17.80 | 18.25 | 18.25 | 1.67% | 23,162 |
| Jul 16, 2025 | 17.70 | 17.95 | 17.05 | 17.95 | 17.95 | 1.41% | 73,363 |
| Jul 15, 2025 | 17.70 | 17.80 | 17.00 | 17.70 | 17.70 | 0.28% | 54,448 |
| Jul 14, 2025 | 17.55 | 17.80 | 16.90 | 17.65 | 17.65 | 0.57% | 112,324 |
| Jul 11, 2025 | 17.30 | 17.60 | 17.30 | 17.55 | 17.55 | 1.45% | 11,517 |
| Jul 10, 2025 | 17.60 | 17.85 | 17.20 | 17.30 | 17.30 | -1.70% | 71,306 |
| Jul 9, 2025 | 17.30 | 17.75 | 16.75 | 17.60 | 17.60 | 0.57% | 107,069 |
| Jul 8, 2025 | 17.55 | 17.60 | 16.85 | 17.50 | 17.50 | 1.16% | 40,006 |
| Jul 7, 2025 | 17.00 | 17.60 | 16.85 | 17.30 | 17.30 | -1.70% | 32,663 |
| Jul 4, 2025 | 17.50 | 17.60 | 16.85 | 17.60 | 17.60 | 0.57% | 55,205 |
| Jul 3, 2025 | 17.55 | 17.60 | 17.30 | 17.50 | 17.50 | 0.57% | 13,490 |
| Jul 2, 2025 | 17.40 | 17.65 | 16.90 | 17.40 | 17.40 | 1.46% | 60,467 |
| Jul 1, 2025 | 17.35 | 17.80 | 16.30 | 17.15 | 17.15 | -4.46% | 344,708 |
| Jun 30, 2025 | 17.45 | 18.00 | 17.10 | 17.95 | 17.95 | 2.87% | 113,323 |
| Jun 27, 2025 | 17.55 | 17.60 | 17.10 | 17.45 | 17.45 | 1.16% | 99,845 |
| Jun 26, 2025 | 17.75 | 17.80 | 17.10 | 17.25 | 17.25 | -2.82% | 120,457 |
| Jun 25, 2025 | 17.75 | 17.80 | 17.30 | 17.75 | 17.75 | - | 20,035 |
| Jun 24, 2025 | 17.35 | 17.80 | 17.00 | 17.75 | 17.75 | -2.20% | 90,841 |
| Jun 23, 2025 | 17.35 | 18.15 | 17.35 | 18.15 | 18.15 | -0.27% | 11,265 |
| Jun 20, 2025 | 18.20 | 18.20 | 17.35 | 18.20 | 18.20 | - | 5,528 |
| Jun 19, 2025 | 18.20 | 18.20 | 17.80 | 18.20 | 18.20 | - | 16,074 |
| Jun 18, 2025 | 18.20 | 18.20 | 17.20 | 18.20 | 18.20 | - | 108,214 |
| Jun 17, 2025 | 18.70 | 18.70 | 17.85 | 18.20 | 18.20 | -2.41% | 36,634 |
| Jun 16, 2025 | 18.60 | 18.65 | 17.75 | 18.65 | 18.65 | 0.54% | 29,973 |
| Jun 13, 2025 | 18.70 | 18.80 | 18.25 | 18.55 | 18.55 | -1.07% | 38,560 |
| Jun 12, 2025 | 18.85 | 18.85 | 18.40 | 18.75 | 18.75 | 0.27% | 57,837 |
| Jun 11, 2025 | 19.05 | 19.10 | 18.40 | 18.70 | 18.70 | -1.84% | 74,324 |
| Jun 10, 2025 | 19.05 | 19.05 | 18.10 | 19.05 | 19.05 | - | 114,689 |
| Jun 9, 2025 | 19.30 | 19.30 | 18.60 | 19.05 | 19.05 | -1.30% | 87,128 |
| Jun 6, 2025 | 19.25 | 19.30 | 18.60 | 19.30 | 19.30 | 0.26% | 21,471 |
| Jun 5, 2025 | 19.30 | 19.30 | 18.60 | 19.25 | 19.25 | -0.26% | 3,460 |
| Jun 4, 2025 | 19.30 | 19.30 | 18.65 | 19.30 | 19.30 | - | 30,151 |
| Jun 3, 2025 | 19.30 | 20.15 | 18.95 | 19.30 | 19.30 | 1.31% | 101,103 |
| Jun 2, 2025 | 18.75 | 19.60 | 18.75 | 19.05 | 19.05 | -2.31% | 18,781 |
| May 29, 2025 | 19.45 | 19.50 | 19.25 | 19.50 | 19.50 | 0.52% | 28,344 |
| May 28, 2025 | 19.45 | 19.45 | 18.70 | 19.40 | 19.40 | -0.26% | 26,005 |
| May 27, 2025 | 19.20 | 19.45 | 18.70 | 19.45 | 19.45 | 1.30% | 34,657 |
| May 26, 2025 | 19.75 | 19.75 | 18.20 | 19.20 | 19.20 | -1.79% | 104,210 |
| May 23, 2025 | 19.00 | 20.00 | 19.00 | 19.55 | 19.55 | -2.01% | 1,285 |