Victory New Materials Limited Company (TPE:1340)
Taiwan
· Delayed Price · Currency is TWD 5.79
+0.01 (0.17%)
Apr 29, 2026, 1:30 PM CST
TPE:1340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.80 | 5.92 | 5.73 | 5.78 | 5.78 | - | 200,752 |
| Apr 27, 2026 | 5.90 | 5.90 | 5.72 | 5.78 | 5.78 | -2.36% | 201,511 |
| Apr 24, 2026 | 6.01 | 6.05 | 5.85 | 5.92 | 5.92 | -2.15% | 377,399 |
| Apr 23, 2026 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | -3.82% | 219,059 |
| Apr 22, 2026 | 6.30 | 6.30 | 6.19 | 6.29 | 6.29 | -0.16% | 297,325 |
| Apr 21, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -0.63% | 144,607 |
| Apr 20, 2026 | 6.42 | 6.46 | 6.32 | 6.34 | 6.34 | -1.09% | 232,235 |
| Apr 17, 2026 | 6.45 | 6.45 | 6.39 | 6.41 | 6.41 | -0.62% | 224,693 |
| Apr 16, 2026 | 6.46 | 6.49 | 6.40 | 6.45 | 6.45 | -0.15% | 154,288 |
| Apr 15, 2026 | 6.49 | 6.49 | 6.41 | 6.46 | 6.46 | -0.31% | 180,987 |
| Apr 14, 2026 | 6.46 | 6.55 | 6.43 | 6.48 | 6.48 | 0.62% | 231,194 |
| Apr 13, 2026 | 6.48 | 6.50 | 6.40 | 6.44 | 6.44 | -0.62% | 155,367 |
| Apr 10, 2026 | 6.55 | 6.66 | 6.47 | 6.48 | 6.48 | -1.52% | 563,006 |
| Apr 9, 2026 | 6.70 | 6.70 | 6.50 | 6.58 | 6.58 | -1.79% | 523,454 |
| Apr 8, 2026 | 6.72 | 6.72 | 6.54 | 6.70 | 6.70 | -0.30% | 436,328 |
| Apr 7, 2026 | 6.68 | 6.72 | 6.56 | 6.72 | 6.72 | 0.90% | 257,752 |
| Apr 2, 2026 | 6.64 | 6.90 | 6.59 | 6.66 | 6.66 | -0.60% | 354,582 |
| Apr 1, 2026 | 6.64 | 6.97 | 6.54 | 6.70 | 6.70 | 1.21% | 403,550 |
| Mar 31, 2026 | 6.50 | 6.62 | 6.50 | 6.62 | 6.62 | 1.07% | 77,914 |
| Mar 30, 2026 | 6.60 | 6.64 | 6.43 | 6.55 | 6.55 | -1.95% | 367,790 |
| Mar 27, 2026 | 6.77 | 6.77 | 6.59 | 6.68 | 6.68 | -2.05% | 222,767 |
| Mar 26, 2026 | 6.89 | 6.90 | 6.72 | 6.82 | 6.82 | -1.02% | 210,290 |
| Mar 25, 2026 | 6.95 | 7.04 | 6.86 | 6.89 | 6.89 | 0.44% | 87,018 |
| Mar 24, 2026 | 6.90 | 6.90 | 6.80 | 6.86 | 6.86 | -0.58% | 116,990 |
| Mar 23, 2026 | 7.00 | 7.12 | 6.81 | 6.90 | 6.90 | -1.43% | 271,579 |
| Mar 20, 2026 | 7.00 | 7.08 | 6.96 | 7.00 | 7.00 | -0.43% | 133,581 |
| Mar 19, 2026 | 7.05 | 7.16 | 7.00 | 7.03 | 7.03 | 0.72% | 190,417 |
| Mar 18, 2026 | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | -1.13% | 213,952 |
| Mar 17, 2026 | 7.46 | 7.50 | 7.00 | 7.06 | 7.06 | -5.36% | 543,422 |
| Mar 16, 2026 | 7.40 | 7.50 | 7.23 | 7.46 | 7.46 | 0.81% | 415,902 |
| Mar 13, 2026 | 7.18 | 7.49 | 7.18 | 7.40 | 7.40 | 0.27% | 393,392 |
| Mar 12, 2026 | 7.05 | 7.44 | 7.05 | 7.38 | 7.38 | 3.36% | 572,985 |
| Mar 11, 2026 | 7.24 | 7.25 | 7.14 | 7.14 | 7.14 | -1.38% | 113,376 |
| Mar 10, 2026 | 7.34 | 7.34 | 7.03 | 7.24 | 7.24 | 2.40% | 304,473 |
| Mar 9, 2026 | 6.99 | 7.49 | 6.99 | 7.07 | 7.07 | -2.75% | 379,105 |
| Mar 6, 2026 | 6.99 | 7.40 | 6.82 | 7.27 | 7.27 | 7.23% | 482,189 |
| Mar 5, 2026 | 6.96 | 6.96 | 6.72 | 6.78 | 6.78 | 1.65% | 114,824 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.61 | 6.67 | 6.67 | -4.71% | 157,118 |
| Mar 3, 2026 | 7.03 | 7.10 | 7.00 | 7.00 | 7.00 | -1.27% | 187,016 |
| Mar 2, 2026 | 7.21 | 7.23 | 7.09 | 7.09 | 7.09 | -0.84% | 158,367 |
| Feb 26, 2026 | 7.29 | 7.29 | 7.12 | 7.15 | 7.15 | -1.92% | 153,914 |
| Feb 25, 2026 | 7.10 | 7.29 | 7.02 | 7.29 | 7.29 | 2.68% | 312,110 |
| Feb 24, 2026 | 7.05 | 7.23 | 7.05 | 7.10 | 7.10 | -0.14% | 189,002 |
| Feb 23, 2026 | 7.16 | 7.20 | 7.02 | 7.11 | 7.11 | -1.39% | 294,732 |
| Feb 11, 2026 | 6.77 | 7.42 | 6.77 | 7.21 | 7.21 | 6.81% | 1,038,771 |
| Feb 10, 2026 | 6.90 | 7.05 | 6.68 | 6.75 | 6.75 | -0.74% | 155,964 |
| Feb 9, 2026 | 6.57 | 7.14 | 6.49 | 6.80 | 6.80 | 3.82% | 457,285 |
| Feb 6, 2026 | 6.50 | 6.62 | 6.47 | 6.55 | 6.55 | -0.15% | 78,389 |
| Feb 5, 2026 | 6.55 | 6.63 | 6.51 | 6.56 | 6.56 | 0.15% | 139,313 |
| Feb 4, 2026 | 6.47 | 6.59 | 6.47 | 6.55 | 6.55 | 0.92% | 87,223 |
| Feb 3, 2026 | 6.51 | 6.57 | 6.47 | 6.49 | 6.49 | 0.15% | 109,021 |
| Feb 2, 2026 | 6.75 | 6.75 | 6.40 | 6.48 | 6.48 | -4.00% | 241,383 |
| Jan 30, 2026 | 6.81 | 6.84 | 6.75 | 6.75 | 6.75 | -0.88% | 72,016 |
| Jan 29, 2026 | 7.00 | 7.00 | 6.81 | 6.81 | 6.81 | -3.27% | 319,376 |
| Jan 28, 2026 | 7.02 | 7.15 | 6.99 | 7.04 | 7.04 | 0.28% | 132,287 |
| Jan 27, 2026 | 7.07 | 7.29 | 7.01 | 7.02 | 7.02 | -0.43% | 299,462 |
| Jan 26, 2026 | 7.01 | 7.20 | 6.98 | 7.05 | 7.05 | 0.57% | 172,496 |
| Jan 23, 2026 | 7.10 | 7.18 | 6.96 | 7.01 | 7.01 | -0.71% | 202,510 |
| Jan 22, 2026 | 7.03 | 7.32 | 7.00 | 7.06 | 7.06 | 0.57% | 495,471 |
| Jan 21, 2026 | 6.97 | 7.12 | 6.94 | 7.02 | 7.02 | 0.57% | 227,485 |
| Jan 20, 2026 | 7.00 | 7.06 | 6.98 | 6.98 | 6.98 | -0.29% | 190,533 |
| Jan 19, 2026 | 6.74 | 7.05 | 6.74 | 7.00 | 7.00 | 3.86% | 290,312 |
| Jan 16, 2026 | 6.69 | 6.79 | 6.66 | 6.74 | 6.74 | 0.60% | 214,575 |
| Jan 15, 2026 | 6.73 | 6.78 | 6.67 | 6.70 | 6.70 | -0.30% | 188,184 |
| Jan 14, 2026 | 6.60 | 6.80 | 6.60 | 6.72 | 6.72 | 1.82% | 233,370 |
| Jan 13, 2026 | 6.77 | 6.77 | 6.54 | 6.60 | 6.60 | -1.20% | 279,631 |
| Jan 12, 2026 | 6.90 | 6.90 | 6.67 | 6.68 | 6.68 | -0.45% | 566,477 |
| Jan 9, 2026 | 6.88 | 6.88 | 6.66 | 6.71 | 6.71 | -2.33% | 233,588 |
| Jan 8, 2026 | 6.91 | 7.02 | 6.83 | 6.87 | 6.87 | - | 109,133 |
| Jan 7, 2026 | 6.73 | 6.99 | 6.69 | 6.87 | 6.87 | 2.38% | 219,170 |
| Jan 6, 2026 | 6.73 | 6.95 | 6.54 | 6.71 | 6.71 | 0.15% | 655,392 |
| Jan 5, 2026 | 7.31 | 7.37 | 6.65 | 6.70 | 6.70 | -8.09% | 1,148,061 |
| Jan 2, 2026 | 7.58 | 7.72 | 7.20 | 7.29 | 7.29 | -2.54% | 557,517 |
| Dec 31, 2025 | 7.81 | 8.10 | 7.48 | 7.48 | 7.48 | -4.47% | 747,534 |
| Dec 30, 2025 | 7.90 | 8.04 | 7.79 | 7.83 | 7.83 | 0.38% | 261,880 |
| Dec 29, 2025 | 8.12 | 8.36 | 7.80 | 7.80 | 7.80 | -3.82% | 460,975 |
| Dec 26, 2025 | 7.99 | 8.20 | 7.88 | 8.11 | 8.11 | 2.66% | 733,144 |
| Dec 24, 2025 | 7.93 | 8.10 | 7.84 | 7.90 | 7.90 | 0.77% | 547,455 |
| Dec 23, 2025 | 7.54 | 7.99 | 7.54 | 7.84 | 7.84 | 5.23% | 821,310 |
| Dec 22, 2025 | 7.35 | 7.60 | 7.35 | 7.45 | 7.45 | 1.50% | 156,245 |
| Dec 19, 2025 | 7.27 | 7.60 | 7.25 | 7.34 | 7.34 | 0.96% | 247,191 |
| Dec 18, 2025 | 7.38 | 7.46 | 7.27 | 7.27 | 7.27 | 0.14% | 64,897 |
| Dec 17, 2025 | 7.27 | 7.50 | 7.20 | 7.26 | 7.26 | 0.97% | 250,121 |
| Dec 16, 2025 | 7.15 | 7.45 | 7.15 | 7.19 | 7.19 | 1.27% | 234,394 |
| Dec 15, 2025 | 7.03 | 7.25 | 7.02 | 7.10 | 7.10 | 0.42% | 170,534 |
| Dec 12, 2025 | 7.19 | 7.35 | 7.07 | 7.07 | 7.07 | -1.81% | 311,192 |
| Dec 11, 2025 | 7.36 | 7.50 | 7.20 | 7.20 | 7.20 | -2.17% | 189,958 |
| Dec 10, 2025 | 7.36 | 7.48 | 7.10 | 7.36 | 7.36 | 0.41% | 473,619 |
| Dec 9, 2025 | 7.84 | 7.84 | 7.33 | 7.33 | 7.33 | -5.17% | 451,709 |
| Dec 8, 2025 | 7.80 | 7.83 | 7.46 | 7.73 | 7.73 | -0.39% | 486,698 |
| Dec 5, 2025 | 7.75 | 8.00 | 7.75 | 7.76 | 7.76 | 0.26% | 665,695 |
| Dec 4, 2025 | 7.93 | 7.95 | 7.56 | 7.74 | 7.74 | 0.13% | 482,576 |
| Dec 3, 2025 | 7.44 | 7.75 | 7.37 | 7.73 | 7.73 | 5.75% | 921,380 |
| Dec 2, 2025 | 7.10 | 7.45 | 7.09 | 7.31 | 7.31 | 3.10% | 518,477 |
| Dec 1, 2025 | 7.08 | 7.25 | 7.00 | 7.09 | 7.09 | 0.42% | 151,613 |
| Nov 28, 2025 | 7.00 | 7.10 | 6.94 | 7.06 | 7.06 | 1.88% | 78,664 |
| Nov 27, 2025 | 7.16 | 7.35 | 6.93 | 6.93 | 6.93 | -3.21% | 566,005 |
| Nov 26, 2025 | 6.95 | 7.53 | 6.95 | 7.16 | 7.16 | 1.56% | 352,231 |
| Nov 25, 2025 | 7.10 | 7.22 | 7.00 | 7.05 | 7.05 | -0.42% | 139,240 |
| Nov 24, 2025 | 7.36 | 7.57 | 7.08 | 7.08 | 7.08 | -3.80% | 359,290 |