Vate Technology Co., Ltd. (TPEX:5344)
Taiwan
· Delayed Price · Currency is TWD 13.70
-0.20 (-1.44%)
Mar 10, 2026, 1:30 PM CST
Vate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.80 | 13.95 | 13.00 | 13.90 | 13.90 | -1.77% | 22,118 |
| Mar 6, 2026 | 14.30 | 14.30 | 13.95 | 14.15 | 14.15 | 1.80% | 31,863 |
| Mar 5, 2026 | 13.65 | 14.00 | 13.60 | 13.90 | 13.90 | 2.21% | 47,215 |
| Mar 4, 2026 | 13.85 | 14.05 | 13.60 | 13.60 | 13.60 | -2.86% | 49,147 |
| Mar 3, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -2.10% | 41,152 |
| Mar 2, 2026 | 14.25 | 14.60 | 13.85 | 14.30 | 14.30 | -2.39% | 79,601 |
| Feb 26, 2026 | 14.90 | 14.90 | 14.60 | 14.65 | 14.65 | 1.03% | 11,600 |
| Feb 25, 2026 | 14.55 | 14.75 | 14.50 | 14.50 | 14.50 | 0.69% | 28,845 |
| Feb 24, 2026 | 14.55 | 14.55 | 14.30 | 14.40 | 14.40 | -0.69% | 27,306 |
| Feb 23, 2026 | 14.15 | 14.60 | 14.15 | 14.50 | 14.50 | 1.75% | 18,548 |
| Feb 11, 2026 | 14.15 | 14.50 | 14.15 | 14.25 | 14.25 | -0.70% | 23,774 |
| Feb 10, 2026 | 14.50 | 14.50 | 14.15 | 14.35 | 14.35 | 0.35% | 32,365 |
| Feb 9, 2026 | 14.75 | 14.75 | 14.30 | 14.30 | 14.30 | - | 21,851 |
| Feb 6, 2026 | 14.45 | 14.65 | 14.20 | 14.30 | 14.30 | -2.72% | 45,534 |
| Feb 5, 2026 | 14.45 | 15.10 | 14.45 | 14.70 | 14.70 | 3.52% | 66,325 |
| Feb 4, 2026 | 14.25 | 14.50 | 14.00 | 14.20 | 14.20 | -0.35% | 58,856 |
| Feb 3, 2026 | 14.20 | 14.35 | 14.20 | 14.25 | 14.25 | 1.06% | 29,727 |
| Feb 2, 2026 | 14.35 | 14.35 | 14.00 | 14.10 | 14.10 | -1.40% | 61,031 |
| Jan 30, 2026 | 14.30 | 14.75 | 14.25 | 14.30 | 14.30 | -1.72% | 48,924 |
| Jan 29, 2026 | 14.65 | 14.80 | 14.50 | 14.55 | 14.55 | -2.02% | 81,397 |
| Jan 28, 2026 | 14.90 | 15.30 | 14.50 | 14.85 | 14.85 | -0.34% | 154,570 |
| Jan 27, 2026 | 15.40 | 15.50 | 14.90 | 14.90 | 14.90 | -3.25% | 112,308 |
| Jan 26, 2026 | 15.50 | 15.65 | 15.15 | 15.40 | 15.40 | -1.28% | 169,703 |
| Jan 23, 2026 | 15.10 | 15.75 | 15.10 | 15.60 | 15.60 | 4.70% | 356,907 |
| Jan 22, 2026 | 14.75 | 15.15 | 14.75 | 14.90 | 14.90 | 1.02% | 103,000 |
| Jan 21, 2026 | 15.05 | 15.05 | 14.70 | 14.75 | 14.75 | -1.99% | 84,145 |
| Jan 20, 2026 | 15.05 | 15.05 | 14.60 | 15.05 | 15.05 | -0.66% | 94,124 |
| Jan 19, 2026 | 14.90 | 15.15 | 14.80 | 15.15 | 15.15 | 3.41% | 128,059 |
| Jan 16, 2026 | 14.70 | 14.95 | 14.65 | 14.65 | 14.65 | 0.69% | 64,526 |
| Jan 15, 2026 | 14.70 | 14.80 | 14.55 | 14.55 | 14.55 | -0.68% | 53,929 |
| Jan 14, 2026 | 14.55 | 14.75 | 14.55 | 14.65 | 14.65 | - | 66,527 |
| Jan 13, 2026 | 14.90 | 14.90 | 14.35 | 14.65 | 14.65 | -1.68% | 95,096 |
| Jan 12, 2026 | 14.50 | 15.00 | 14.50 | 14.90 | 14.90 | 2.76% | 56,574 |
| Jan 9, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 73,960 |
| Jan 8, 2026 | 14.75 | 14.75 | 14.70 | 14.70 | 14.70 | -1.67% | 13,502 |
| Jan 7, 2026 | 15.00 | 15.00 | 14.75 | 14.95 | 14.95 | -0.33% | 62,240 |
| Jan 6, 2026 | 14.85 | 15.40 | 14.75 | 15.00 | 15.00 | 1.01% | 65,100 |
| Jan 5, 2026 | 14.75 | 14.90 | 14.75 | 14.85 | 14.85 | -1.33% | 78,769 |
| Jan 2, 2026 | 15.35 | 15.35 | 15.00 | 15.05 | 15.05 | -1.95% | 40,066 |
| Dec 31, 2025 | 15.65 | 15.65 | 15.30 | 15.35 | 15.35 | 0.99% | 73,677 |
| Dec 30, 2025 | 15.70 | 15.70 | 15.05 | 15.20 | 15.20 | 2.01% | 66,870 |
| Dec 29, 2025 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | 0.34% | 21,979 |
| Dec 26, 2025 | 14.80 | 14.90 | 14.65 | 14.85 | 14.85 | -0.34% | 50,735 |
| Dec 24, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.97% | 11,126 |
| Dec 23, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 1.00% | 30,000 |
| Dec 22, 2025 | 14.95 | 15.20 | 14.95 | 15.05 | 15.05 | 0.33% | 45,133 |
| Dec 19, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 21,000 |
| Dec 18, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 33,101 |
| Dec 17, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.33% | 19,442 |
| Dec 16, 2025 | 15.10 | 15.10 | 14.80 | 14.95 | 14.95 | -0.99% | 60,862 |
| Dec 15, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | -1.95% | 20,032 |
| Dec 12, 2025 | 15.30 | 15.60 | 14.90 | 15.40 | 15.40 | -0.96% | 83,531 |
| Dec 11, 2025 | 16.00 | 16.00 | 14.70 | 15.55 | 15.55 | -2.51% | 104,035 |
| Dec 10, 2025 | 15.70 | 16.90 | 15.70 | 15.95 | 15.95 | 2.24% | 255,093 |
| Dec 9, 2025 | 15.80 | 15.80 | 15.15 | 15.60 | 15.60 | 1.63% | 59,973 |
| Dec 8, 2025 | 15.20 | 15.60 | 14.90 | 15.35 | 15.35 | 0.99% | 110,974 |
| Dec 5, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 1.67% | 72,399 |
| Dec 4, 2025 | 15.20 | 15.20 | 14.75 | 14.95 | 14.95 | -1.64% | 21,061 |
| Dec 3, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | -0.65% | 32,200 |
| Dec 2, 2025 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -1.92% | 21,463 |
| Dec 1, 2025 | 15.75 | 15.75 | 15.20 | 15.60 | 15.60 | -0.95% | 64,578 |
| Nov 28, 2025 | 14.50 | 15.75 | 14.25 | 15.75 | 15.75 | 8.62% | 97,682 |
| Nov 27, 2025 | 14.55 | 14.60 | 14.50 | 14.50 | 14.50 | -0.34% | 22,083 |
| Nov 26, 2025 | 14.55 | 14.90 | 14.30 | 14.55 | 14.55 | - | 79,101 |
| Nov 25, 2025 | 14.65 | 15.00 | 14.50 | 14.55 | 14.55 | -1.36% | 37,988 |
| Nov 24, 2025 | 14.45 | 15.25 | 14.45 | 14.75 | 14.75 | 1.72% | 39,274 |
| Nov 21, 2025 | 14.20 | 14.80 | 14.15 | 14.50 | 14.50 | -2.36% | 60,185 |
| Nov 20, 2025 | 16.25 | 16.30 | 14.60 | 14.85 | 14.85 | -0.34% | 74,399 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.55 | 14.90 | 14.90 | -0.67% | 92,152 |
| Nov 18, 2025 | 15.30 | 15.30 | 14.55 | 15.00 | 15.00 | -4.15% | 104,963 |
| Nov 17, 2025 | 17.00 | 17.00 | 15.65 | 15.65 | 15.65 | -6.29% | 206,174 |
| Nov 14, 2025 | 16.40 | 16.90 | 15.70 | 16.70 | 16.70 | -1.18% | 396,509 |
| Nov 13, 2025 | 16.20 | 16.90 | 16.00 | 16.90 | 16.90 | 9.74% | 1,429,440 |
| Nov 12, 2025 | 14.40 | 15.40 | 14.40 | 15.40 | 15.40 | 10.00% | 403,615 |
| Nov 11, 2025 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | -1.06% | 16,148 |
| Nov 10, 2025 | 14.45 | 14.45 | 13.95 | 14.15 | 14.15 | 4.04% | 36,692 |
| Nov 7, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 18,683 |
| Nov 6, 2025 | 13.45 | 13.60 | 13.45 | 13.50 | 13.50 | 0.37% | 23,778 |
| Nov 5, 2025 | 13.40 | 13.55 | 13.40 | 13.45 | 13.45 | -1.47% | 13,066 |
| Nov 4, 2025 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | - | 22,276 |
| Nov 3, 2025 | 13.80 | 14.05 | 13.45 | 13.65 | 13.65 | -2.50% | 39,878 |
| Oct 31, 2025 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | 2.19% | 4,454 |
| Oct 30, 2025 | 13.75 | 13.80 | 13.65 | 13.70 | 13.70 | -0.36% | 29,246 |
| Oct 29, 2025 | 14.10 | 14.10 | 13.75 | 13.75 | 13.75 | - | 11,522 |
| Oct 28, 2025 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | -0.36% | 13,202 |
| Oct 27, 2025 | 13.85 | 14.10 | 13.80 | 13.80 | 13.80 | -0.36% | 36,102 |
| Oct 23, 2025 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | -0.72% | 9,091 |
| Oct 22, 2025 | 13.90 | 14.10 | 13.90 | 13.95 | 13.95 | -1.06% | 19,505 |
| Oct 21, 2025 | 14.15 | 14.20 | 14.10 | 14.10 | 14.10 | 0.36% | 20,167 |
| Oct 20, 2025 | 14.20 | 14.20 | 14.00 | 14.05 | 14.05 | -1.06% | 22,506 |
| Oct 17, 2025 | 14.60 | 14.60 | 13.90 | 14.20 | 14.20 | 1.43% | 19,000 |
| Oct 16, 2025 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | 0.72% | 53,038 |
| Oct 15, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -0.36% | 15,207 |
| Oct 14, 2025 | 14.30 | 14.55 | 13.95 | 13.95 | 13.95 | -2.79% | 21,103 |
| Oct 13, 2025 | 13.30 | 14.65 | 13.20 | 14.35 | 14.35 | -0.35% | 61,658 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | 0.35% | 10,278 |
| Oct 8, 2025 | 14.60 | 14.60 | 14.20 | 14.35 | 14.35 | -0.35% | 18,372 |
| Oct 7, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | 34,648 |
| Oct 3, 2025 | 14.55 | 14.55 | 14.20 | 14.30 | 14.30 | -1.72% | 28,016 |
| Oct 2, 2025 | 15.05 | 15.05 | 14.55 | 14.55 | 14.55 | -1.02% | 48,746 |