Viking Tech Corporation (TPEX:3624)
Taiwan
· Delayed Price · Currency is TWD 49.35
-5.45 (-9.95%)
At close: Mar 9, 2026
Viking Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.10 | 50.60 | 49.35 | 49.35 | 49.35 | -9.95% | 1,491,612 |
| Mar 6, 2026 | 54.10 | 55.60 | 53.80 | 54.80 | 54.80 | -0.36% | 624,006 |
| Mar 5, 2026 | 55.10 | 56.40 | 54.30 | 55.00 | 55.00 | 3.77% | 1,538,185 |
| Mar 4, 2026 | 56.90 | 57.20 | 53.00 | 53.00 | 53.00 | -9.86% | 2,669,151 |
| Mar 3, 2026 | 61.70 | 63.10 | 58.40 | 58.80 | 58.80 | -4.55% | 3,365,652 |
| Mar 2, 2026 | 59.80 | 62.50 | 59.40 | 61.60 | 61.60 | -3.45% | 2,252,704 |
| Feb 26, 2026 | 63.40 | 64.80 | 62.10 | 63.80 | 63.80 | -1.24% | 4,762,064 |
| Feb 25, 2026 | 65.00 | 67.70 | 63.80 | 64.60 | 64.60 | 2.87% | 16,445,155 |
| Feb 24, 2026 | 57.00 | 63.10 | 56.00 | 62.80 | 62.80 | 9.41% | 7,743,434 |
| Feb 23, 2026 | 55.30 | 57.90 | 55.30 | 57.40 | 57.40 | 8.92% | 3,859,931 |
| Feb 11, 2026 | 53.60 | 53.80 | 52.60 | 52.70 | 52.70 | -1.68% | 688,567 |
| Feb 10, 2026 | 53.80 | 54.80 | 53.30 | 53.60 | 53.60 | 0.56% | 826,981 |
| Feb 9, 2026 | 54.50 | 54.90 | 53.10 | 53.30 | 53.30 | 1.91% | 1,264,023 |
| Feb 6, 2026 | 53.00 | 53.20 | 51.30 | 52.30 | 52.30 | -1.88% | 1,496,866 |
| Feb 5, 2026 | 56.30 | 57.40 | 53.30 | 53.30 | 53.30 | -6.98% | 1,653,833 |
| Feb 4, 2026 | 56.50 | 57.80 | 55.30 | 57.30 | 57.30 | 3.06% | 1,966,782 |
| Feb 3, 2026 | 58.90 | 58.90 | 54.70 | 55.60 | 55.60 | 1.09% | 1,783,041 |
| Feb 2, 2026 | 55.40 | 56.20 | 54.40 | 55.00 | 55.00 | -3.68% | 1,820,525 |
| Jan 30, 2026 | 58.20 | 59.80 | 57.10 | 57.10 | 57.10 | -1.72% | 2,770,166 |
| Jan 29, 2026 | 61.20 | 61.30 | 58.00 | 58.10 | 58.10 | -4.75% | 3,402,772 |
| Jan 28, 2026 | 63.20 | 63.40 | 61.00 | 61.00 | 61.00 | -2.87% | 3,079,106 |
| Jan 27, 2026 | 63.10 | 64.20 | 62.50 | 62.80 | 62.80 | 0.16% | 3,869,592 |
| Jan 26, 2026 | 62.20 | 63.00 | 61.00 | 62.70 | 62.70 | 1.13% | 3,292,524 |
| Jan 23, 2026 | 68.20 | 69.00 | 61.60 | 62.00 | 62.00 | -8.28% | 14,102,918 |
| Jan 22, 2026 | 63.70 | 67.60 | 63.70 | 67.60 | 67.60 | 9.92% | 7,541,988 |
| Jan 21, 2026 | 64.10 | 66.00 | 61.20 | 61.50 | 61.50 | -6.11% | 5,325,223 |
| Jan 20, 2026 | 66.70 | 67.20 | 65.00 | 65.50 | 65.50 | -1.80% | 4,954,163 |
| Jan 19, 2026 | 67.00 | 68.80 | 65.50 | 66.70 | 66.70 | 2.30% | 14,187,814 |
| Jan 16, 2026 | 65.00 | 66.00 | 62.30 | 65.20 | 65.20 | 1.40% | 8,060,774 |
| Jan 15, 2026 | 65.40 | 68.70 | 64.10 | 64.30 | 64.30 | -2.58% | 12,240,281 |
| Jan 14, 2026 | 68.00 | 71.10 | 65.60 | 66.00 | 66.00 | 1.69% | 28,455,860 |
| Jan 13, 2026 | 60.30 | 64.90 | 59.30 | 64.90 | 64.90 | 7.27% | 9,938,139 |
| Jan 12, 2026 | 61.20 | 63.00 | 60.40 | 60.50 | 60.50 | -1.47% | 8,446,052 |
| Jan 9, 2026 | 58.20 | 62.00 | 57.60 | 61.40 | 61.40 | 7.53% | 10,962,380 |
| Jan 8, 2026 | 60.30 | 60.40 | 57.00 | 57.10 | 57.10 | -4.83% | 4,675,850 |
| Jan 7, 2026 | 62.50 | 63.20 | 59.20 | 60.00 | 60.00 | -3.85% | 8,756,409 |
| Jan 6, 2026 | 61.80 | 62.50 | 59.60 | 62.40 | 62.40 | 0.97% | 9,035,279 |
| Jan 5, 2026 | 64.20 | 65.40 | 61.40 | 61.80 | 61.80 | -3.74% | 29,388,580 |
| Jan 2, 2026 | 60.70 | 64.20 | 59.10 | 64.20 | 64.20 | 9.93% | 47,636,160 |
| Dec 31, 2025 | 53.50 | 58.40 | 52.90 | 58.40 | 58.40 | 9.98% | 16,812,590 |
| Dec 30, 2025 | 51.70 | 55.00 | 51.70 | 53.10 | 53.10 | 2.12% | 7,054,058 |
| Dec 29, 2025 | 52.60 | 53.90 | 51.90 | 52.00 | 52.00 | - | 2,670,247 |
| Dec 26, 2025 | 52.70 | 53.20 | 52.00 | 52.00 | 52.00 | -1.89% | 2,172,422 |
| Dec 24, 2025 | 54.10 | 56.00 | 52.40 | 53.00 | 53.00 | -2.21% | 7,397,168 |
| Dec 23, 2025 | 54.00 | 55.60 | 53.00 | 54.20 | 54.20 | 1.69% | 11,163,790 |
| Dec 22, 2025 | 51.70 | 54.00 | 51.60 | 53.30 | 53.30 | 3.09% | 3,651,988 |
| Dec 19, 2025 | 52.60 | 53.60 | 51.20 | 51.70 | 51.70 | -1.52% | 4,486,979 |
| Dec 18, 2025 | 54.30 | 55.40 | 52.50 | 52.50 | 52.50 | -3.14% | 12,806,900 |
| Dec 17, 2025 | 51.00 | 54.20 | 50.70 | 54.20 | 54.20 | 9.94% | 8,682,525 |
| Dec 16, 2025 | 50.90 | 51.80 | 48.40 | 49.30 | 49.30 | -3.90% | 3,348,168 |
| Dec 15, 2025 | 52.00 | 53.90 | 51.30 | 51.30 | 51.30 | -4.11% | 3,137,537 |
| Dec 12, 2025 | 54.00 | 55.50 | 52.80 | 53.50 | 53.50 | 2.88% | 14,965,680 |
| Dec 11, 2025 | 51.60 | 53.50 | 51.40 | 52.00 | 52.00 | 1.36% | 7,975,928 |
| Dec 10, 2025 | 51.10 | 53.30 | 50.70 | 51.30 | 51.30 | 1.79% | 7,615,939 |
| Dec 9, 2025 | 49.65 | 50.90 | 49.35 | 50.40 | 50.40 | 1.61% | 2,766,165 |
| Dec 8, 2025 | 48.80 | 49.60 | 48.45 | 49.60 | 49.60 | 2.37% | 1,517,317 |
| Dec 5, 2025 | 49.00 | 49.00 | 47.75 | 48.45 | 48.45 | -0.72% | 1,374,980 |
| Dec 4, 2025 | 49.35 | 50.10 | 48.25 | 48.80 | 48.80 | -1.41% | 2,868,351 |
| Dec 3, 2025 | 48.70 | 51.40 | 48.70 | 49.50 | 49.50 | 2.59% | 5,442,063 |
| Dec 2, 2025 | 48.70 | 50.40 | 48.10 | 48.25 | 48.25 | -1.73% | 2,700,561 |
| Dec 1, 2025 | 50.40 | 50.50 | 49.05 | 49.10 | 49.10 | -4.29% | 2,393,690 |
| Nov 28, 2025 | 50.50 | 53.90 | 50.00 | 51.30 | 51.30 | 1.18% | 13,471,340 |
| Nov 27, 2025 | 47.90 | 52.10 | 47.50 | 50.70 | 50.70 | 5.74% | 7,823,766 |
| Nov 26, 2025 | 49.70 | 49.70 | 47.85 | 47.95 | 47.95 | -3.52% | 4,696,102 |
| Nov 25, 2025 | 52.70 | 53.10 | 49.20 | 49.70 | 49.70 | -5.69% | 9,732,633 |
| Nov 24, 2025 | 53.10 | 56.90 | 51.00 | 52.70 | 52.70 | 0.19% | 27,473,470 |
| Nov 21, 2025 | 49.30 | 54.30 | 49.05 | 52.60 | 52.60 | 4.16% | 28,695,310 |
| Nov 20, 2025 | 55.60 | 56.60 | 50.00 | 50.50 | 50.50 | -3.44% | 35,642,000 |
| Nov 19, 2025 | 49.15 | 52.30 | 48.90 | 52.30 | 52.30 | 9.99% | 21,097,820 |
| Nov 18, 2025 | 47.10 | 49.60 | 46.30 | 47.55 | 47.55 | 0.96% | 12,823,650 |
| Nov 17, 2025 | 50.00 | 50.70 | 46.65 | 47.10 | 47.10 | -5.04% | 10,823,290 |
| Nov 14, 2025 | 48.20 | 51.30 | 48.00 | 49.60 | 49.60 | 6.21% | 21,590,730 |
| Nov 13, 2025 | 44.00 | 47.50 | 43.20 | 46.70 | 46.70 | 5.42% | 6,414,615 |
| Nov 12, 2025 | 44.50 | 45.95 | 43.30 | 44.30 | 44.30 | 3.14% | 7,823,182 |
| Nov 11, 2025 | 39.90 | 43.50 | 39.85 | 42.95 | 42.95 | 8.46% | 2,758,090 |
| Nov 10, 2025 | 39.80 | 40.15 | 39.25 | 39.60 | 39.60 | 0.51% | 364,602 |
| Nov 7, 2025 | 40.35 | 40.35 | 39.05 | 39.40 | 39.40 | -2.60% | 436,661 |
| Nov 6, 2025 | 40.55 | 40.85 | 39.50 | 40.45 | 40.45 | 1.38% | 671,008 |
| Nov 5, 2025 | 39.70 | 40.45 | 39.50 | 39.90 | 39.90 | -2.09% | 679,202 |
| Nov 4, 2025 | 42.40 | 42.40 | 40.65 | 40.75 | 40.75 | -3.21% | 1,093,218 |
| Nov 3, 2025 | 42.10 | 43.10 | 41.60 | 42.10 | 42.10 | 0.36% | 1,117,936 |
| Oct 31, 2025 | 42.40 | 43.05 | 41.80 | 41.95 | 41.95 | -1.64% | 1,077,682 |
| Oct 30, 2025 | 45.85 | 46.15 | 42.55 | 42.65 | 42.65 | -6.98% | 2,854,560 |
| Oct 29, 2025 | 46.40 | 47.55 | 45.20 | 45.85 | 45.85 | -0.76% | 3,108,181 |
| Oct 28, 2025 | 48.00 | 48.10 | 45.10 | 46.20 | 46.20 | -4.35% | 5,378,028 |
| Oct 27, 2025 | 45.70 | 48.30 | 44.65 | 48.30 | 48.30 | 9.90% | 9,594,782 |
| Oct 23, 2025 | 41.60 | 45.15 | 41.60 | 43.95 | 43.95 | 4.64% | 4,453,458 |
| Oct 22, 2025 | 42.20 | 43.10 | 41.30 | 42.00 | 42.00 | 0.12% | 1,884,275 |
| Oct 21, 2025 | 44.65 | 45.80 | 41.95 | 41.95 | 41.95 | -6.05% | 7,671,165 |
| Oct 20, 2025 | 41.50 | 44.65 | 40.80 | 44.65 | 44.65 | 9.98% | 8,856,589 |
| Oct 17, 2025 | 37.85 | 41.30 | 37.85 | 40.60 | 40.60 | 7.27% | 2,051,448 |
| Oct 16, 2025 | 36.95 | 38.00 | 36.95 | 37.85 | 37.85 | 2.99% | 231,787 |
| Oct 15, 2025 | 36.85 | 37.15 | 36.60 | 36.75 | 36.75 | 0.41% | 266,983 |
| Oct 14, 2025 | 37.55 | 37.90 | 36.40 | 36.60 | 36.60 | -2.14% | 485,245 |
| Oct 13, 2025 | 37.10 | 37.40 | 36.15 | 37.40 | 37.40 | -2.73% | 512,297 |
| Oct 9, 2025 | 39.05 | 39.20 | 38.40 | 38.45 | 38.45 | -1.66% | 475,064 |
| Oct 8, 2025 | 39.45 | 39.50 | 38.80 | 39.10 | 39.10 | -0.38% | 216,822 |
| Oct 7, 2025 | 38.95 | 40.15 | 38.45 | 39.25 | 39.25 | 1.16% | 390,281 |
| Oct 3, 2025 | 38.60 | 39.70 | 38.50 | 38.80 | 38.80 | 0.52% | 285,629 |
| Oct 2, 2025 | 39.00 | 39.40 | 38.45 | 38.60 | 38.60 | -0.90% | 283,371 |