Viking Tech Corporation (TPEX:3624)
Taiwan
· Delayed Price · Currency is TWD 52.10
-0.70 (-1.33%)
Apr 29, 2026, 11:29 AM CST
Viking Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.85 | 53.70 | 49.75 | 52.80 | - | 5.92% | 1,703,140 |
| Apr 27, 2026 | 51.10 | 51.10 | 48.55 | 49.85 | 49.85 | -0.70% | 1,096,085 |
| Apr 24, 2026 | 52.20 | 52.40 | 49.60 | 50.20 | 50.20 | -3.46% | 1,354,525 |
| Apr 23, 2026 | 55.70 | 56.00 | 50.50 | 52.00 | 52.00 | -6.64% | 1,912,604 |
| Apr 22, 2026 | 56.90 | 57.30 | 55.40 | 55.70 | 55.70 | -1.59% | 1,421,312 |
| Apr 21, 2026 | 57.40 | 57.80 | 56.00 | 56.60 | 56.60 | -1.22% | 2,183,486 |
| Apr 20, 2026 | 58.00 | 58.60 | 57.20 | 57.30 | 57.30 | 0.53% | 4,823,413 |
| Apr 17, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 4,150,835 |
| Apr 16, 2026 | 54.60 | 57.50 | 53.50 | 56.00 | 56.00 | 1.82% | 5,867,537 |
| Apr 15, 2026 | 53.80 | 57.40 | 53.80 | 55.00 | 55.00 | 4.17% | 4,737,508 |
| Apr 14, 2026 | 53.90 | 54.30 | 52.20 | 52.80 | 52.80 | 1.34% | 3,282,410 |
| Apr 13, 2026 | 51.40 | 53.50 | 50.90 | 52.10 | 52.10 | 5.15% | 2,983,585 |
| Apr 10, 2026 | 49.50 | 50.80 | 49.30 | 49.55 | 49.55 | 3.23% | 2,329,271 |
| Apr 9, 2026 | 48.20 | 48.30 | 47.30 | 48.00 | 48.00 | 0.42% | 755,928 |
| Apr 8, 2026 | 46.45 | 48.20 | 46.45 | 47.80 | 47.80 | 5.05% | 697,009 |
| Apr 7, 2026 | 46.00 | 46.40 | 44.90 | 45.50 | 45.50 | -0.11% | 543,964 |
| Apr 2, 2026 | 47.35 | 48.00 | 45.50 | 45.55 | 45.55 | -3.50% | 631,268 |
| Apr 1, 2026 | 47.20 | 47.60 | 46.80 | 47.20 | 47.20 | 4.19% | 679,108 |
| Mar 31, 2026 | 46.85 | 47.75 | 45.30 | 45.30 | 45.30 | -4.43% | 816,045 |
| Mar 30, 2026 | 46.70 | 47.55 | 46.40 | 47.40 | 47.40 | -0.84% | 583,827 |
| Mar 27, 2026 | 47.60 | 48.35 | 46.80 | 47.80 | 47.80 | -0.62% | 722,933 |
| Mar 26, 2026 | 49.15 | 49.75 | 48.10 | 48.10 | 48.10 | -1.43% | 714,761 |
| Mar 25, 2026 | 49.20 | 49.55 | 48.60 | 48.80 | 48.80 | 1.46% | 656,231 |
| Mar 24, 2026 | 49.60 | 50.50 | 47.80 | 48.10 | 48.10 | -0.62% | 861,797 |
| Mar 23, 2026 | 48.55 | 49.45 | 48.20 | 48.40 | 48.40 | -4.54% | 1,250,652 |
| Mar 20, 2026 | 52.10 | 53.80 | 50.70 | 50.70 | 50.70 | -1.93% | 1,432,436 |
| Mar 19, 2026 | 52.70 | 54.10 | 51.70 | 51.70 | 51.70 | -3.36% | 1,287,390 |
| Mar 18, 2026 | 55.90 | 56.50 | 52.90 | 53.50 | 53.50 | -2.55% | 2,212,430 |
| Mar 17, 2026 | 52.50 | 55.20 | 52.50 | 54.90 | 54.90 | 5.98% | 2,802,706 |
| Mar 16, 2026 | 51.00 | 51.90 | 50.20 | 51.80 | 51.80 | 2.17% | 1,032,565 |
| Mar 13, 2026 | 49.55 | 51.90 | 49.30 | 50.70 | 50.70 | 0.40% | 1,085,081 |
| Mar 12, 2026 | 52.30 | 52.90 | 50.50 | 50.50 | 50.50 | -4.54% | 1,099,188 |
| Mar 11, 2026 | 53.30 | 54.00 | 52.70 | 52.90 | 52.90 | 1.54% | 1,001,933 |
| Mar 10, 2026 | 51.40 | 53.80 | 50.60 | 52.10 | 52.10 | 5.57% | 1,923,217 |
| 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 |