Skip to main content
V-TAC Technology Co.,Ltd. (TPEX:6229)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.35
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

V-TAC Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.5525.8024.9025.3525.35-185,787
Apr 28, 202625.5026.1525.3525.3525.35-181,760
Apr 27, 202625.9025.9025.2025.3525.35-2.12%186,746
Apr 24, 202626.0026.3025.2025.9025.901.97%227,080
Apr 23, 202627.5027.5024.4025.4025.40-5.40%491,752
Apr 22, 202627.0027.1026.3026.8526.85-1.29%489,124
Apr 21, 202625.6027.5025.5527.2027.206.67%974,921
Apr 20, 202626.2026.3025.2025.5025.501.19%439,250
Apr 17, 202625.2025.7024.7025.2025.202.02%360,155
Apr 16, 202625.0525.2023.9024.7024.70-1.98%673,659
Apr 15, 202627.1027.1025.0025.2025.202.23%2,463,610
Apr 14, 202624.6524.6524.6524.6524.659.80%481,550
Apr 13, 202622.4522.4522.4522.4522.459.78%176,848
Apr 10, 202620.3020.4520.2020.4520.452.00%86,442
Apr 9, 202620.4520.4520.0020.0520.05-1.96%93,208
Apr 8, 202620.8020.8020.4020.4520.45-108,815
Apr 7, 202620.5021.1020.4520.4520.45-0.73%119,638
Apr 2, 202620.6520.8020.5520.6020.60-1.20%27,740
Apr 1, 202620.6020.9020.5520.8520.851.46%66,120
Mar 31, 202620.6520.8020.5020.5520.55-1.44%50,695
Mar 30, 202620.8520.9520.7520.8520.85-2.11%31,118
Mar 27, 202620.8021.3020.8021.3021.300.24%70,087
Mar 26, 202621.3021.5521.2021.2521.25-0.23%50,239
Mar 25, 202621.2021.5521.1021.3021.301.19%43,416
Mar 24, 202621.2021.2021.0021.0521.05-0.71%34,550
Mar 23, 202621.4521.4521.2021.2021.20-1.62%46,477
Mar 20, 202621.3021.5521.1521.5521.551.17%88,042
Mar 19, 202621.4021.4521.3021.3021.30-0.47%36,592
Mar 18, 202621.7521.7521.3021.4021.40-0.47%85,780
Mar 17, 202621.8021.8021.2021.5021.500.23%62,648
Mar 16, 202621.8522.0021.0521.4521.45-0.92%109,862
Mar 13, 202621.8521.8521.6521.6521.65-0.23%19,280
Mar 12, 202621.8521.8521.5021.7021.70-0.46%80,712
Mar 11, 202622.8022.8021.4521.8021.80-1.36%317,096
Mar 10, 202622.1022.4522.0022.1022.10-62,350
Mar 9, 202622.3022.4022.0022.1022.10-3.07%68,638
Mar 6, 202622.8022.8022.3522.8022.800.88%29,122
Mar 5, 202622.4522.7022.4022.6022.601.12%46,074
Mar 4, 202622.6022.6021.9522.3522.35-2.61%110,178
Mar 3, 202623.4023.4522.6522.9522.95-1.08%64,671
Mar 2, 202622.8023.4022.8023.2023.200.87%72,070
Feb 26, 202622.7523.0022.7523.0023.001.10%76,276
Feb 25, 202622.7522.8022.5022.7522.75-79,033
Feb 24, 202622.4022.9522.4022.7522.751.56%35,375
Feb 23, 202622.2022.4522.1022.4022.401.36%61,257
Feb 11, 202622.5022.5022.0522.1022.100.23%100,678
Feb 10, 202622.2022.5021.9022.0522.050.23%83,760
Feb 9, 202622.2522.2522.0022.0022.00-0.68%125,449
Feb 6, 202622.5522.5522.1022.1522.15-1.77%82,141
Feb 5, 202622.7522.9522.5522.5522.55-0.88%55,033
Feb 4, 202622.4022.8522.3522.7522.751.79%65,356
Feb 3, 202622.7022.7022.3022.3522.35-30,549
Feb 2, 202622.5022.5022.2522.3522.35-1.97%89,824
Jan 30, 202623.2023.4022.8022.8022.80-3.18%88,170
Jan 29, 202624.0024.0023.3523.5523.55-1.67%82,308
Jan 28, 202623.8524.1523.8523.9523.951.91%117,631
Jan 27, 202623.8023.8023.5023.5023.50-1.26%53,470
Jan 26, 202623.7523.9523.5523.8023.80-70,208
Jan 23, 202623.8523.9523.8023.8023.80-0.83%63,602
Jan 22, 202624.2524.4523.9524.0024.00-0.62%84,058
Jan 21, 202624.5024.5024.1024.1524.15-2.42%121,363
Jan 20, 202625.0525.2524.6524.7524.75-1.79%137,230
Jan 19, 202625.5525.8525.1525.2025.200.40%272,215
Jan 16, 202625.6025.7524.9025.1025.10-0.40%335,730
Jan 15, 202624.9025.5024.4025.2025.203.70%575,635
Jan 14, 202623.3024.6023.3024.3024.304.52%326,343
Jan 13, 202624.1024.2523.0523.2523.25-2.72%254,713
Jan 12, 202622.5524.3022.5523.9023.907.90%640,106
Jan 9, 202621.6522.2021.6522.1522.153.99%141,777
Jan 8, 202621.2521.4021.1021.3021.300.24%38,539
Jan 7, 202621.2021.3021.2021.2521.250.95%47,323
Jan 6, 202621.1521.5520.9521.0521.050.24%81,034
Jan 5, 202621.7521.7521.0021.0021.00-3.23%120,567
Jan 2, 202621.7022.1021.5021.7021.70-58,473
Dec 31, 202521.7021.7021.6021.7021.70-0.23%42,854
Dec 30, 202521.7021.8021.7021.7521.75-0.23%20,170
Dec 29, 202521.9021.9521.7521.8021.80-0.23%37,408
Dec 26, 202521.9522.1521.8521.8521.85-0.46%38,032
Dec 24, 202522.5022.5021.9521.9521.95-0.68%16,005
Dec 23, 202522.3522.3522.0022.1022.10-0.67%43,097
Dec 22, 202522.3022.3022.1022.2522.25-0.22%19,025
Dec 19, 202522.0022.4521.6022.3022.301.36%105,005
Dec 18, 202522.1022.1022.0022.0022.00-14,116
Dec 17, 202522.0522.0521.3022.0022.00-0.23%47,580
Dec 16, 202522.3022.3021.9522.0522.05-0.90%15,020
Dec 15, 202522.1522.3022.1522.2522.250.45%7,134
Dec 12, 202522.1022.1522.1022.1522.150.45%42,004
Dec 11, 202522.1022.1021.9522.0522.05-0.23%38,386
Dec 10, 202522.3022.3022.1022.1022.10-0.90%60,513
Dec 9, 202522.4522.4522.2022.3022.30-0.67%85,573
Dec 8, 202522.6022.6522.3022.4522.45-0.66%24,126
Dec 5, 202522.5522.6022.5522.6022.60-0.44%6,001
Dec 4, 202522.6022.7522.6022.7022.700.89%50,718
Dec 3, 202522.4022.5522.3022.5022.500.45%81,014
Dec 2, 202522.3522.5022.2522.4022.400.67%48,007
Dec 1, 202522.3522.3522.2522.2522.25-0.22%32,123
Nov 28, 202522.1022.3522.1022.3022.301.13%29,006
Nov 27, 202522.2522.2522.0522.0522.05-0.23%36,112
Nov 26, 202522.2022.4522.1022.1022.10-29,537
Nov 25, 202522.1022.2022.0522.1022.10-0.23%20,004