Vectorite Biomedical Inc. (TPEX:4170)
Taiwan
· Delayed Price · Currency is TWD 13.75
-0.05 (-0.36%)
Apr 29, 2026, 1:57 PM CST
Vectorite Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.80 | 14.35 | 13.75 | 13.75 | 13.75 | -0.36% | 38,369 |
| Apr 28, 2026 | 13.80 | 13.80 | 13.75 | 13.80 | 13.80 | -3.16% | 19,397 |
| Apr 27, 2026 | 14.85 | 14.85 | 13.80 | 14.25 | 14.25 | -4.04% | 37,055 |
| Apr 24, 2026 | 14.95 | 14.95 | 14.40 | 14.85 | 14.85 | -0.34% | 46,950 |
| Apr 23, 2026 | 15.30 | 15.75 | 14.75 | 14.90 | 14.90 | - | 231,817 |
| Apr 22, 2026 | 15.30 | 15.65 | 14.90 | 14.90 | 14.90 | -2.61% | 96,355 |
| Apr 21, 2026 | 14.50 | 15.65 | 14.50 | 15.30 | 15.30 | 2.68% | 231,157 |
| Apr 20, 2026 | 14.90 | 14.95 | 14.40 | 14.90 | 14.90 | 1.36% | 168,181 |
| Apr 17, 2026 | 15.00 | 15.00 | 14.45 | 14.70 | 14.70 | -2.00% | 41,559 |
| Apr 16, 2026 | 13.90 | 15.00 | 13.85 | 15.00 | 15.00 | 8.70% | 137,937 |
| Apr 15, 2026 | 13.75 | 13.80 | 13.50 | 13.80 | 13.80 | - | 53,338 |
| Apr 14, 2026 | 13.80 | 13.80 | 13.55 | 13.80 | 13.80 | 0.73% | 62,641 |
| Apr 13, 2026 | 12.90 | 14.00 | 12.45 | 13.70 | 13.70 | 10.04% | 146,215 |
| Apr 10, 2026 | 12.50 | 12.70 | 12.45 | 12.45 | 12.45 | - | 20,008 |
| Apr 9, 2026 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | -0.40% | 39,606 |
| Apr 8, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | 0.40% | 6,001 |
| Apr 7, 2026 | 12.60 | 12.60 | 12.40 | 12.45 | 12.45 | 0.81% | 18,001 |
| Apr 2, 2026 | 12.35 | 12.50 | 12.30 | 12.35 | 12.35 | - | 27,281 |
| Apr 1, 2026 | 12.40 | 12.45 | 11.85 | 12.35 | 12.35 | 0.41% | 29,451 |
| Mar 31, 2026 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | -1.20% | 5,968 |
| Mar 30, 2026 | 12.40 | 12.45 | 12.35 | 12.45 | 12.45 | 0.40% | 18,017 |
| Mar 27, 2026 | 12.40 | 12.45 | 12.00 | 12.40 | 12.40 | -1.59% | 54,701 |
| Mar 26, 2026 | 13.15 | 13.15 | 12.50 | 12.60 | 12.60 | -2.33% | 64,046 |
| Mar 25, 2026 | 13.15 | 13.15 | 12.90 | 12.90 | 12.90 | -1.90% | 15,000 |
| Mar 24, 2026 | 13.00 | 13.15 | 12.95 | 13.15 | 13.15 | 2.73% | 10,000 |
| Mar 23, 2026 | 13.40 | 13.40 | 12.70 | 12.80 | 12.80 | -5.19% | 39,467 |
| Mar 20, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | -0.37% | 22,157 |
| Mar 19, 2026 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 0.37% | 4,054 |
| Mar 18, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 1.50% | 5,154 |
| Mar 17, 2026 | 13.30 | 13.45 | 13.00 | 13.30 | 13.30 | - | 27,658 |
| Mar 16, 2026 | 13.70 | 13.70 | 13.05 | 13.30 | 13.30 | -0.75% | 44,358 |
| Mar 13, 2026 | 13.30 | 13.70 | 13.20 | 13.40 | 13.40 | 0.75% | 58,431 |
| Mar 12, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -2.56% | 55,036 |
| Mar 11, 2026 | 13.80 | 13.80 | 13.55 | 13.65 | 13.65 | -1.09% | 38,226 |
| Mar 10, 2026 | 13.65 | 13.80 | 13.60 | 13.80 | 13.80 | 2.60% | 28,710 |
| Mar 9, 2026 | 14.00 | 14.10 | 13.15 | 13.45 | 13.45 | -4.61% | 74,615 |
| Mar 6, 2026 | 14.05 | 14.15 | 14.00 | 14.10 | 14.10 | 0.36% | 26,074 |
| Mar 5, 2026 | 14.05 | 14.05 | 13.70 | 14.05 | 14.05 | 0.36% | 4,045 |
| Mar 4, 2026 | 13.75 | 14.05 | 13.30 | 14.00 | 14.00 | -0.71% | 95,744 |
| Mar 3, 2026 | 14.15 | 14.20 | 13.75 | 14.10 | 14.10 | 1.44% | 92,119 |
| Mar 2, 2026 | 14.15 | 14.20 | 13.85 | 13.90 | 13.90 | -1.77% | 68,210 |
| Feb 26, 2026 | 13.95 | 14.20 | 13.95 | 14.15 | 14.15 | 1.43% | 56,145 |
| Feb 25, 2026 | 13.95 | 13.95 | 13.70 | 13.95 | 13.95 | 0.36% | 46,017 |
| Feb 24, 2026 | 13.65 | 13.90 | 13.45 | 13.90 | 13.90 | - | 125,054 |
| Feb 23, 2026 | 13.70 | 13.90 | 13.45 | 13.90 | 13.90 | -0.36% | 69,300 |
| Feb 11, 2026 | 13.85 | 13.95 | 13.55 | 13.95 | 13.95 | 0.72% | 41,317 |
| Feb 10, 2026 | 13.90 | 13.90 | 13.65 | 13.85 | 13.85 | 0.73% | 50,002 |
| Feb 9, 2026 | 14.05 | 14.05 | 13.70 | 13.75 | 13.75 | -0.36% | 7,003 |
| Feb 6, 2026 | 14.05 | 14.05 | 13.70 | 13.80 | 13.80 | 0.36% | 13,002 |
| Feb 5, 2026 | 13.80 | 14.10 | 13.70 | 13.75 | 13.75 | - | 54,804 |
| Feb 4, 2026 | 13.65 | 13.85 | 13.50 | 13.75 | 13.75 | 0.73% | 59,623 |
| Feb 3, 2026 | 13.40 | 13.85 | 13.40 | 13.65 | 13.65 | -1.09% | 32,623 |
| Feb 2, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2.22% | 9,103 |
| Jan 30, 2026 | 13.45 | 13.50 | 13.40 | 13.50 | 13.50 | -2.88% | 7,001 |
| Jan 29, 2026 | 13.60 | 13.95 | 13.45 | 13.90 | 13.90 | 0.72% | 21,731 |
| Jan 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 9,112 |
| Jan 27, 2026 | 13.90 | 13.90 | 13.45 | 13.80 | 13.80 | -0.72% | 35,011 |
| Jan 26, 2026 | 13.70 | 13.90 | 13.55 | 13.90 | 13.90 | 0.72% | 8,102 |
| Jan 23, 2026 | 15.25 | 15.25 | 12.90 | 13.80 | 13.80 | -11.54% | 287,296 |
| Jan 22, 2026 | 15.00 | 18.15 | 15.00 | 15.60 | 15.60 | 5.05% | 432,989 |
| Jan 21, 2026 | 15.25 | 15.30 | 14.75 | 14.85 | 14.85 | -2.30% | 171,716 |
| Jan 20, 2026 | 14.10 | 15.25 | 14.10 | 15.20 | 15.20 | 8.57% | 182,956 |
| Jan 19, 2026 | 14.05 | 14.05 | 13.80 | 14.00 | 14.00 | 0.72% | 20,969 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 12,366 |
| Jan 15, 2026 | 13.60 | 13.90 | 13.55 | 13.90 | 13.90 | 2.21% | 19,608 |
| Jan 14, 2026 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 0.74% | 12,075 |
| Jan 13, 2026 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -0.74% | 7,607 |
| Jan 12, 2026 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 1.87% | 8,102 |
| Jan 9, 2026 | 13.85 | 13.85 | 13.25 | 13.35 | 13.35 | -1.11% | 51,600 |
| Jan 8, 2026 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | -3.91% | 65,300 |
| Jan 7, 2026 | 14.55 | 14.55 | 14.00 | 14.05 | 14.05 | -3.44% | 31,215 |
| Jan 6, 2026 | 14.65 | 14.70 | 14.55 | 14.55 | 14.55 | -0.68% | 48,067 |
| Jan 5, 2026 | 15.20 | 15.30 | 14.65 | 14.65 | 14.65 | -3.62% | 89,356 |
| Jan 2, 2026 | 14.05 | 15.20 | 14.00 | 15.20 | 15.20 | 8.57% | 73,633 |
| Dec 31, 2025 | 14.05 | 14.10 | 13.95 | 14.00 | 14.00 | 0.36% | 50,273 |
| Dec 30, 2025 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | -1.76% | 6,001 |
| Dec 29, 2025 | 14.05 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 28,940 |
| Dec 26, 2025 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 1.45% | 6,109 |
| Dec 24, 2025 | 13.95 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 47,122 |
| Dec 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | 3,100 |
| Dec 22, 2025 | 13.95 | 14.35 | 13.90 | 13.95 | 13.95 | -2.79% | 33,333 |
| Dec 19, 2025 | 13.95 | 14.35 | 13.95 | 14.35 | 14.35 | -0.35% | 1,101 |
| Dec 18, 2025 | 14.40 | 14.40 | 13.95 | 14.40 | 14.40 | 0.35% | 7,470 |
| Dec 17, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 10,000 |
| Dec 16, 2025 | 13.95 | 14.40 | 13.95 | 14.40 | 14.40 | 2.13% | 217 |
| Dec 15, 2025 | 13.95 | 14.20 | 13.95 | 14.10 | 14.10 | -2.08% | 12,909 |
| Dec 12, 2025 | 14.00 | 14.40 | 13.90 | 14.40 | 14.40 | -0.35% | 7,859 |
| Dec 11, 2025 | 14.45 | 14.45 | 14.20 | 14.45 | 14.45 | - | 3,111 |
| Dec 10, 2025 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | 0.35% | 14,369 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | 1,000 |
| Dec 8, 2025 | 14.35 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 19,000 |
| Dec 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 4,034 |
| Dec 4, 2025 | 14.50 | 14.50 | 14.15 | 14.30 | 14.30 | -0.35% | 16,127 |
| Dec 3, 2025 | 14.55 | 14.65 | 14.25 | 14.35 | 14.35 | -1.37% | 19,870 |
| Dec 2, 2025 | 14.40 | 14.60 | 14.35 | 14.55 | 14.55 | 2.46% | 25,040 |
| Dec 1, 2025 | 14.10 | 14.45 | 14.05 | 14.20 | 14.20 | 1.43% | 89,802 |
| Nov 28, 2025 | 13.65 | 14.20 | 13.65 | 14.00 | 14.00 | - | 95,625 |
| Nov 27, 2025 | 13.95 | 14.00 | 13.80 | 14.00 | 14.00 | 4.48% | 55,908 |
| Nov 26, 2025 | 13.40 | 13.90 | 13.35 | 13.40 | 13.40 | -2.55% | 25,264 |
| Nov 25, 2025 | 13.75 | 13.75 | 13.70 | 13.75 | 13.75 | 1.48% | 3,001 |