Vivotek Inc. (TPE:3454)
Taiwan
· Delayed Price · Currency is TWD 99.40
+0.10 (0.10%)
Mar 9, 2026, 1:35 PM CST
Vivotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.30 | 99.40 | 99.30 | 99.30 | 99.30 | - | 94,821 |
| Mar 5, 2026 | 99.30 | 99.40 | 99.30 | 99.30 | 99.30 | -0.10% | 91,050 |
| Mar 4, 2026 | 99.30 | 99.40 | 99.20 | 99.40 | 99.40 | - | 176,150 |
| Mar 3, 2026 | 99.50 | 99.50 | 99.30 | 99.40 | 99.40 | -0.10% | 130,423 |
| Mar 2, 2026 | 99.40 | 99.50 | 99.30 | 99.50 | 99.50 | 0.10% | 142,660 |
| Feb 26, 2026 | 99.30 | 99.60 | 99.20 | 99.40 | 99.40 | 0.10% | 280,730 |
| Feb 25, 2026 | 99.50 | 99.50 | 99.20 | 99.30 | 99.30 | -0.10% | 278,454 |
| Feb 24, 2026 | 99.60 | 99.70 | 99.30 | 99.40 | 99.40 | - | 443,268 |
| Feb 23, 2026 | 99.50 | 99.50 | 99.30 | 99.40 | 99.40 | 0.20% | 164,955 |
| Feb 11, 2026 | 99.30 | 99.30 | 99.10 | 99.20 | 99.20 | 0.10% | 109,007 |
| Feb 10, 2026 | 99.20 | 99.20 | 99.10 | 99.10 | 99.10 | - | 98,891 |
| Feb 9, 2026 | 99.20 | 99.20 | 99.00 | 99.10 | 99.10 | -0.10% | 63,261 |
| Feb 6, 2026 | 99.10 | 99.20 | 99.00 | 99.20 | 99.20 | 0.20% | 135,916 |
| Feb 5, 2026 | 99.00 | 99.10 | 99.00 | 99.00 | 99.00 | - | 94,428 |
| Feb 4, 2026 | 99.10 | 99.20 | 99.00 | 99.00 | 99.00 | - | 59,475 |
| Feb 3, 2026 | 99.00 | 99.20 | 99.00 | 99.00 | 99.00 | - | 68,954 |
| Feb 2, 2026 | 99.00 | 99.10 | 99.00 | 99.00 | 99.00 | -0.10% | 132,579 |
| Jan 30, 2026 | 99.10 | 99.10 | 98.90 | 99.10 | 99.10 | 0.10% | 178,758 |
| Jan 29, 2026 | 99.00 | 99.20 | 98.90 | 99.00 | 99.00 | - | 250,808 |
| Jan 28, 2026 | 99.10 | 99.10 | 99.00 | 99.00 | 99.00 | -0.10% | 95,421 |
| Jan 27, 2026 | 99.00 | 99.10 | 99.00 | 99.10 | 99.10 | 0.10% | 80,449 |
| Jan 26, 2026 | 99.00 | 99.20 | 99.00 | 99.00 | 99.00 | - | 88,231 |
| Jan 23, 2026 | 98.90 | 99.30 | 98.90 | 99.00 | 99.00 | 0.10% | 207,567 |
| Jan 22, 2026 | 99.00 | 99.10 | 98.90 | 98.90 | 98.90 | - | 266,519 |
| Jan 21, 2026 | 99.00 | 99.10 | 98.90 | 98.90 | 98.90 | -0.10% | 212,251 |
| Jan 20, 2026 | 99.00 | 99.10 | 98.90 | 99.00 | 99.00 | - | 187,193 |
| Jan 19, 2026 | 99.00 | 99.20 | 99.00 | 99.00 | 99.00 | - | 149,104 |
| Jan 16, 2026 | 99.10 | 99.10 | 99.00 | 99.00 | 99.00 | -0.10% | 112,159 |
| Jan 15, 2026 | 98.90 | 99.20 | 98.90 | 99.10 | 99.10 | 0.10% | 77,327 |
| Jan 14, 2026 | 99.30 | 99.30 | 99.00 | 99.00 | 99.00 | - | 84,342 |
| Jan 13, 2026 | 98.80 | 99.30 | 98.70 | 99.00 | 99.00 | 0.30% | 239,733 |
| Jan 12, 2026 | 98.80 | 98.90 | 98.70 | 98.70 | 98.70 | -0.10% | 282,542 |
| Jan 9, 2026 | 98.80 | 98.90 | 98.70 | 98.80 | 98.80 | - | 209,411 |
| Jan 8, 2026 | 98.80 | 98.80 | 98.70 | 98.80 | 98.80 | - | 168,197 |
| Jan 7, 2026 | 98.80 | 98.80 | 98.70 | 98.80 | 98.80 | 0.10% | 286,528 |
| Jan 6, 2026 | 98.80 | 98.90 | 98.70 | 98.70 | 98.70 | -0.10% | 271,460 |
| Jan 5, 2026 | 98.80 | 99.00 | 98.70 | 98.80 | 98.80 | - | 350,668 |
| Jan 2, 2026 | 98.80 | 98.90 | 98.70 | 98.80 | 98.80 | - | 196,390 |
| Dec 31, 2025 | 98.80 | 98.80 | 98.70 | 98.80 | 98.80 | 0.10% | 231,412 |
| Dec 30, 2025 | 98.70 | 98.80 | 98.70 | 98.70 | 98.70 | - | 131,712 |
| Dec 29, 2025 | 98.80 | 98.80 | 98.70 | 98.70 | 98.70 | -0.10% | 348,279 |
| Dec 26, 2025 | 98.80 | 98.90 | 98.70 | 98.80 | 98.80 | 0.10% | 292,127 |
| Dec 24, 2025 | 98.70 | 98.80 | 98.70 | 98.70 | 98.70 | - | 192,782 |
| Dec 23, 2025 | 98.80 | 98.80 | 98.70 | 98.70 | 98.70 | - | 327,697 |
| Dec 22, 2025 | 98.70 | 98.80 | 98.60 | 98.70 | 98.70 | - | 409,613 |
| Dec 19, 2025 | 98.70 | 98.80 | 98.60 | 98.70 | 98.70 | - | 800,993 |
| Dec 18, 2025 | 98.80 | 98.80 | 98.70 | 98.70 | 98.70 | - | 180,439 |
| Dec 17, 2025 | 98.90 | 98.90 | 98.70 | 98.70 | 98.70 | -0.10% | 161,610 |
| Dec 16, 2025 | 98.80 | 98.80 | 98.70 | 98.80 | 98.80 | 0.10% | 453,153 |
| Dec 15, 2025 | 98.70 | 98.90 | 98.70 | 98.70 | 98.70 | - | 321,458 |
| Dec 12, 2025 | 98.70 | 98.80 | 98.60 | 98.70 | 98.70 | 0.10% | 338,469 |
| Dec 11, 2025 | 98.60 | 98.70 | 98.60 | 98.60 | 98.60 | -0.10% | 285,587 |
| Dec 10, 2025 | 98.60 | 98.90 | 98.60 | 98.70 | 98.70 | 0.10% | 430,365 |
| Dec 9, 2025 | 98.60 | 98.70 | 98.50 | 98.60 | 98.60 | - | 551,077 |
| Dec 8, 2025 | 98.70 | 98.70 | 98.60 | 98.60 | 98.60 | -0.10% | 642,666 |
| Dec 5, 2025 | 98.70 | 99.10 | 98.60 | 98.70 | 98.70 | 0.10% | 633,965 |
| Dec 4, 2025 | 99.00 | 99.00 | 98.30 | 98.60 | 98.60 | -0.50% | 1,235,300 |
| Dec 3, 2025 | 102.50 | 102.50 | 99.00 | 99.10 | 99.10 | 5.88% | 5,775,412 |
| Dec 2, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 9.99% | 142,636 |
| Dec 1, 2025 | 85.50 | 85.60 | 84.30 | 85.10 | 85.10 | -0.47% | 94,979 |
| Nov 28, 2025 | 87.20 | 87.40 | 85.30 | 85.50 | 85.50 | -1.95% | 168,618 |
| Nov 27, 2025 | 86.50 | 87.20 | 86.10 | 87.20 | 87.20 | 1.75% | 161,941 |
| Nov 26, 2025 | 84.90 | 86.50 | 84.90 | 85.70 | 85.70 | 1.30% | 173,952 |
| Nov 25, 2025 | 84.20 | 84.80 | 83.70 | 84.60 | 84.60 | 0.83% | 99,397 |
| Nov 24, 2025 | 82.00 | 84.00 | 82.00 | 83.90 | 83.90 | 2.82% | 180,756 |
| Nov 21, 2025 | 81.40 | 84.60 | 81.40 | 81.60 | 81.60 | 0.49% | 416,576 |
| Nov 20, 2025 | 80.20 | 82.00 | 80.20 | 81.20 | 81.20 | 2.27% | 113,946 |
| Nov 19, 2025 | 80.50 | 81.20 | 79.30 | 79.40 | 79.40 | -0.75% | 118,545 |
| Nov 18, 2025 | 79.00 | 83.20 | 78.50 | 80.00 | 80.00 | 2.56% | 341,557 |
| Nov 17, 2025 | 78.80 | 82.00 | 77.50 | 78.00 | 78.00 | -1.27% | 241,479 |
| Nov 14, 2025 | 79.80 | 81.90 | 79.00 | 79.00 | 79.00 | -1.99% | 81,292 |
| Nov 13, 2025 | 80.60 | 81.00 | 80.00 | 80.60 | 80.60 | -0.25% | 47,751 |
| Nov 12, 2025 | 80.00 | 82.00 | 80.00 | 80.80 | 80.80 | 1.64% | 89,096 |
| Nov 11, 2025 | 79.50 | 80.00 | 79.40 | 79.50 | 79.50 | - | 62,434 |
| Nov 10, 2025 | 80.50 | 80.50 | 78.90 | 79.50 | 79.50 | -1.49% | 89,387 |
| Nov 7, 2025 | 81.60 | 81.90 | 80.60 | 80.70 | 80.70 | -2.30% | 47,037 |
| Nov 6, 2025 | 80.00 | 83.00 | 80.00 | 82.60 | 82.60 | 4.03% | 160,178 |
| Nov 5, 2025 | 80.40 | 80.40 | 78.50 | 79.40 | 79.40 | -1.24% | 115,762 |
| Nov 4, 2025 | 82.70 | 83.00 | 80.40 | 80.40 | 80.40 | -2.55% | 149,921 |
| Nov 3, 2025 | 82.10 | 82.80 | 81.00 | 82.50 | 82.50 | 0.49% | 171,921 |
| Oct 31, 2025 | 83.00 | 83.10 | 82.10 | 82.10 | 82.10 | -1.44% | 163,267 |
| Oct 30, 2025 | 85.00 | 87.60 | 83.30 | 83.30 | 83.30 | -1.65% | 240,107 |
| Oct 29, 2025 | 85.70 | 87.10 | 84.70 | 84.70 | 84.70 | -1.85% | 164,051 |
| Oct 28, 2025 | 88.80 | 88.90 | 86.30 | 86.30 | 86.30 | -1.71% | 118,005 |
| Oct 27, 2025 | 88.10 | 88.10 | 86.30 | 87.80 | 87.80 | 0.23% | 113,943 |
| Oct 23, 2025 | 88.30 | 88.30 | 87.30 | 87.60 | 87.60 | -0.68% | 48,282 |
| Oct 22, 2025 | 86.60 | 89.10 | 86.60 | 88.20 | 88.20 | 1.85% | 108,130 |
| Oct 21, 2025 | 85.80 | 87.20 | 85.20 | 86.60 | 86.60 | 2.85% | 155,843 |
| Oct 20, 2025 | 86.00 | 86.00 | 84.20 | 84.20 | 84.20 | -1.06% | 74,583 |
| Oct 17, 2025 | 86.00 | 86.50 | 85.00 | 85.10 | 85.10 | -1.16% | 79,926 |
| Oct 16, 2025 | 86.50 | 88.00 | 86.10 | 86.10 | 86.10 | 0.23% | 124,702 |
| Oct 15, 2025 | 84.50 | 86.90 | 84.20 | 85.90 | 85.90 | 2.26% | 166,319 |
| Oct 14, 2025 | 85.90 | 87.50 | 84.00 | 84.00 | 84.00 | -1.41% | 131,171 |
| Oct 13, 2025 | 86.10 | 86.20 | 84.00 | 85.20 | 85.20 | -3.51% | 156,001 |
| Oct 9, 2025 | 89.30 | 89.50 | 88.30 | 88.30 | 88.30 | -0.34% | 59,575 |
| Oct 8, 2025 | 88.50 | 89.10 | 88.40 | 88.60 | 88.60 | -0.78% | 92,806 |
| Oct 7, 2025 | 88.20 | 90.10 | 87.90 | 89.30 | 89.30 | 1.13% | 129,573 |
| Oct 3, 2025 | 90.60 | 91.00 | 88.30 | 88.30 | 88.30 | -1.67% | 261,288 |
| Oct 2, 2025 | 90.80 | 90.90 | 88.20 | 89.80 | 89.80 | -1.10% | 247,116 |
| Oct 1, 2025 | 92.00 | 92.40 | 90.80 | 90.80 | 90.80 | -0.87% | 88,179 |