Skip to main content
Vate Technology Co., Ltd. (TPEX:5344)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.05
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

Vate Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0017.0516.5017.0517.05-185,230
Apr 28, 202617.5517.5516.9017.0517.05-3.13%241,672
Apr 27, 202617.7517.8517.0017.6017.60-2.76%388,096
Apr 24, 202617.0519.0017.0518.1018.10-4.23%1,293,812
Apr 23, 202618.9018.9016.8018.9018.909.88%2,408,704
Apr 22, 202617.2017.2017.2017.2017.209.90%489,563
Apr 21, 202614.5515.6514.5515.6515.659.82%693,090
Apr 20, 202614.5514.7014.2514.2514.25-2.40%52,432
Apr 17, 202614.7514.9014.6014.6014.60-1.02%20,223
Apr 16, 202614.7514.9514.6014.7514.75-71,110
Apr 15, 202614.5015.0014.2514.7514.752.08%99,679
Apr 14, 202614.5014.8014.4514.4514.45-0.69%59,246
Apr 13, 202613.7514.6513.7514.5514.556.20%76,847
Apr 10, 202614.1014.1013.6013.7013.70-1.79%38,020
Apr 9, 202613.8014.1013.8013.9513.951.09%56,133
Apr 8, 202613.6513.9513.6513.8013.801.10%42,710
Apr 7, 202613.6513.6513.4513.6513.65-44,023
Apr 2, 202613.6013.6513.5013.6513.65-29,299
Apr 1, 202613.2013.7013.2013.6513.652.63%30,000
Mar 31, 202613.7013.7013.2513.3013.30-2.92%58,190
Mar 30, 202613.7513.7513.5013.7013.700.37%26,190
Mar 27, 202614.0014.0513.4513.6513.65-1.44%95,079
Mar 26, 202614.6514.6513.8513.8513.85-4.81%129,072
Mar 25, 202614.5014.9514.5014.5514.55-105,712
Mar 24, 202615.3015.3014.3514.5514.55-1.02%114,341
Mar 23, 202614.6514.9514.6514.7014.700.34%405,043
Mar 20, 202613.4014.6513.4014.6514.659.74%341,806
Mar 19, 202613.6513.9013.3513.3513.35-2.55%61,467
Mar 18, 202614.0014.0013.2013.7013.70-1.79%59,180
Mar 17, 202614.4514.4513.8513.9513.95-0.36%36,302
Mar 16, 202614.2014.2013.8514.0014.00-11,532
Mar 13, 202613.7014.1513.6014.0014.000.36%16,089
Mar 12, 202614.0514.0513.9513.9513.95-2.11%30,766
Mar 11, 202614.0014.2513.8514.2514.254.01%33,539
Mar 10, 202613.8514.0013.7013.7013.70-1.44%57,042
Mar 9, 202613.8013.9513.0013.9013.90-1.77%22,118
Mar 6, 202614.3014.3013.9514.1514.151.80%31,863
Mar 5, 202613.6514.0013.6013.9013.902.21%47,215
Mar 4, 202613.8514.0513.6013.6013.60-2.86%49,147
Mar 3, 202614.1014.2014.0014.0014.00-2.10%41,152
Mar 2, 202614.2514.6013.8514.3014.30-2.39%79,601
Feb 26, 202614.9014.9014.6014.6514.651.03%11,800
Feb 25, 202614.5514.7514.5014.5014.500.69%28,845
Feb 24, 202614.5514.5514.3014.4014.40-0.69%27,306
Feb 23, 202614.1514.6014.1514.5014.501.75%18,548
Feb 11, 202614.1514.5014.1514.2514.25-0.70%23,774
Feb 10, 202614.5014.5014.1514.3514.350.35%32,365
Feb 9, 202614.7514.7514.3014.3014.30-21,851
Feb 6, 202614.4514.6514.2014.3014.30-2.72%45,534
Feb 5, 202614.4515.1014.4514.7014.703.52%66,325
Feb 4, 202614.2514.5014.0014.2014.20-0.35%58,856
Feb 3, 202614.2014.3514.2014.2514.251.06%29,727
Feb 2, 202614.3514.3514.0014.1014.10-1.40%61,031
Jan 30, 202614.3014.7514.2514.3014.30-1.72%48,924
Jan 29, 202614.6514.8014.5014.5514.55-2.02%81,397
Jan 28, 202614.9015.3014.5014.8514.85-0.34%154,570
Jan 27, 202615.4015.5014.9014.9014.90-3.25%112,308
Jan 26, 202615.5015.6515.1515.4015.40-1.28%169,703
Jan 23, 202615.1015.7515.1015.6015.604.70%356,907
Jan 22, 202614.7515.1514.7514.9014.901.02%103,000
Jan 21, 202615.0515.0514.7014.7514.75-1.99%84,145
Jan 20, 202615.0515.0514.6015.0515.05-0.66%94,124
Jan 19, 202614.9015.1514.8015.1515.153.41%128,059
Jan 16, 202614.7014.9514.6514.6514.650.69%64,526
Jan 15, 202614.7014.8014.5514.5514.55-0.68%53,929
Jan 14, 202614.5514.7514.5514.6514.65-66,527
Jan 13, 202614.9014.9014.3514.6514.65-1.68%95,096
Jan 12, 202614.5015.0014.5014.9014.902.76%56,574
Jan 9, 202614.7014.7014.5014.5014.50-1.36%73,960
Jan 8, 202614.7514.7514.7014.7014.70-1.67%13,502
Jan 7, 202615.0015.0014.7514.9514.95-0.33%62,240
Jan 6, 202614.8515.4014.7515.0015.001.01%65,100
Jan 5, 202614.7514.9014.7514.8514.85-1.33%78,769
Jan 2, 202615.3515.3515.0015.0515.05-1.95%40,066
Dec 31, 202515.6515.6515.3015.3515.350.99%73,677
Dec 30, 202515.7015.7015.0515.2015.202.01%66,870
Dec 29, 202514.9015.2014.8014.9014.900.34%21,979
Dec 26, 202514.8014.9014.6514.8514.85-0.34%50,735
Dec 24, 202515.0015.0014.9014.9014.90-1.97%11,126
Dec 23, 202514.9015.2014.9015.2015.201.00%30,000
Dec 22, 202514.9515.2014.9515.0515.050.33%45,133
Dec 19, 202514.9015.1014.9015.0015.000.67%21,000
Dec 18, 202514.8015.0014.8014.9014.90-0.67%33,101
Dec 17, 202514.9015.1014.9015.0015.000.33%19,442
Dec 16, 202515.1015.1014.8014.9514.95-0.99%60,862
Dec 15, 202515.1015.2015.1015.1015.10-1.95%20,032
Dec 12, 202515.3015.6014.9015.4015.40-0.96%83,531
Dec 11, 202516.0016.0014.7015.5515.55-2.51%104,035
Dec 10, 202515.7016.9015.7015.9515.952.24%255,093
Dec 9, 202515.8015.8015.1515.6015.601.63%59,973
Dec 8, 202515.2015.6014.9015.3515.350.99%110,974
Dec 5, 202514.9015.2014.9015.2015.201.67%72,399
Dec 4, 202515.2015.2014.7514.9514.95-1.64%21,061
Dec 3, 202515.1515.2015.1515.2015.20-0.65%32,200
Dec 2, 202515.6015.6015.2015.3015.30-1.92%21,463
Dec 1, 202515.7515.7515.2015.6015.60-0.95%64,578
Nov 28, 202514.5015.7514.2515.7515.758.62%97,682
Nov 27, 202514.5514.6014.5014.5014.50-0.34%22,083
Nov 26, 202514.5514.9014.3014.5514.55-79,101
Nov 25, 202514.6515.0014.5014.5514.55-1.36%37,988