Vate Technology Co., Ltd. 5344
TPEX · Taiwan · Electronic Technology
TWD 13.65+0.20 (+1.49%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.65 | +1.49% | TWD 13.75 | TWD 13.75 | TWD 13.40 | 73.00K |
| 2026-10-01 | TWD 13.45 | -2.89% | TWD 14.30 | TWD 14.30 | TWD 13.45 | 93.00K |
| 2026-09-30 | TWD 13.85 | +3.75% | TWD 13.35 | TWD 14.20 | TWD 13.25 | 209.09K |
| 2026-09-29 | TWD 13.35 | -1.84% | TWD 13.35 | TWD 13.40 | TWD 13.30 | 48.00K |
| 2026-09-24 | TWD 13.60 | -2.51% | TWD 13.75 | TWD 14.00 | TWD 13.30 | 106.00K |
| 2026-09-23 | TWD 13.95 | +7.31% | TWD 13.30 | TWD 14.25 | TWD 13.30 | 205.00K |
| 2026-09-22 | TWD 13.00 | -0.76% | TWD 13.05 | TWD 13.10 | TWD 13.00 | 53.16K |
| 2026-09-21 | TWD 13.10 | +0.38% | TWD 13.00 | TWD 13.10 | TWD 13.00 | 31.40K |
| 2026-09-18 | TWD 13.05 | -1.14% | TWD 13.20 | TWD 13.20 | TWD 12.80 | 132.13K |
| 2026-09-17 | TWD 13.20 | -0.38% | TWD 13.25 | TWD 13.25 | TWD 13.10 | 25.04K |
| 2026-09-16 | TWD 13.25 | +0.76% | TWD 13.50 | TWD 13.50 | TWD 13.25 | 28.00K |
| 2026-09-15 | TWD 13.15 | 0.00% | TWD 13.10 | TWD 13.15 | TWD 13.10 | 8.00K |
| 2026-09-14 | TWD 13.15 | -2.59% | TWD 13.30 | TWD 13.30 | TWD 13.15 | 21.01K |
| 2026-09-11 | TWD 13.50 | +1.89% | TWD 13.30 | TWD 13.50 | TWD 13.30 | 10.00K |
| 2026-09-10 | TWD 13.25 | -1.49% | TWD 13.40 | TWD 13.40 | TWD 13.25 | 58.19K |
| 2026-09-09 | TWD 13.45 | 0.00% | TWD 13.15 | TWD 13.65 | TWD 13.15 | 22.05K |
| 2026-09-08 | TWD 13.45 | -0.74% | TWD 13.55 | TWD 13.55 | TWD 13.40 | 38.00K |
| 2026-09-07 | TWD 13.55 | -1.45% | TWD 13.70 | TWD 13.70 | TWD 13.55 | 14.00K |
| 2026-09-04 | TWD 13.75 | +1.48% | TWD 13.50 | TWD 13.80 | TWD 13.50 | 47.05K |
| 2026-09-03 | TWD 13.55 | -0.37% | TWD 13.50 | TWD 13.60 | TWD 13.50 | 22.00K |
| 2026-09-02 | TWD 13.60 | 0.00% | TWD 13.50 | TWD 13.70 | TWD 13.50 | 7.00K |
| 2026-09-01 | TWD 13.60 | 0.00% | TWD 13.60 | TWD 13.65 | TWD 13.60 | 24.00K |
| 2026-08-31 | TWD 13.60 | +0.37% | TWD 13.60 | TWD 13.75 | TWD 13.60 | 10.10K |
| 2026-08-28 | TWD 13.55 | +0.37% | TWD 13.70 | TWD 13.70 | TWD 13.50 | 13.68K |
| 2026-08-27 | TWD 13.50 | +0.37% | TWD 13.45 | TWD 13.60 | TWD 13.45 | 19.67K |
| 2026-08-26 | TWD 13.45 | +0.37% | TWD 14.00 | TWD 14.00 | TWD 13.35 | 87.06K |
| 2026-08-25 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.45 | TWD 13.40 | 11.00K |
| 2026-08-24 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.70 | TWD 13.40 | 37.00K |
| 2026-08-21 | TWD 13.40 | -1.83% | TWD 13.60 | TWD 13.60 | TWD 13.40 | 44.20K |
| 2026-08-20 | TWD 13.65 | 0.00% | TWD 13.65 | TWD 13.70 | TWD 13.65 | 28.00K |
| 2026-08-19 | TWD 13.65 | +1.11% | TWD 13.55 | TWD 13.65 | TWD 13.55 | 2.00K |
| 2026-08-18 | TWD 13.50 | 0.00% | TWD 13.55 | TWD 14.05 | TWD 13.50 | 51.27K |
| 2026-08-17 | TWD 13.50 | -2.53% | TWD 13.65 | TWD 13.65 | TWD 13.50 | 22.00K |
| 2026-08-14 | TWD 13.85 | +0.36% | TWD 13.70 | TWD 14.00 | TWD 13.50 | 48.07K |
| 2026-08-13 | TWD 13.80 | -0.36% | TWD 13.85 | TWD 13.85 | TWD 13.70 | 11.00K |
| 2026-08-12 | TWD 13.85 | +0.36% | TWD 13.85 | TWD 13.85 | TWD 13.80 | 22.00K |
| 2026-08-11 | TWD 13.80 | -2.47% | TWD 14.05 | TWD 14.05 | TWD 13.80 | 8.00K |
| 2026-08-10 | TWD 14.15 | +2.54% | TWD 13.70 | TWD 14.15 | TWD 13.55 | 63.00K |
| 2026-08-07 | TWD 13.80 | -3.83% | TWD 14.35 | TWD 14.35 | TWD 12.95 | 271.07K |
| 2026-08-06 | TWD 14.35 | -0.35% | TWD 14.40 | TWD 14.40 | TWD 14.30 | 14.00K |
| 2026-08-05 | TWD 14.40 | +0.35% | TWD 14.35 | TWD 14.85 | TWD 14.30 | 25.13K |
| 2026-08-04 | TWD 14.35 | +0.35% | TWD 14.30 | TWD 14.65 | TWD 14.30 | 10.00K |
| 2026-08-03 | TWD 14.30 | -0.69% | TWD 14.10 | TWD 14.30 | TWD 14.10 | 4.00K |
| 2026-07-31 | TWD 14.40 | +6.27% | TWD 13.95 | TWD 14.80 | TWD 13.95 | 34.00K |
| 2026-07-30 | TWD 13.55 | -0.37% | TWD 13.60 | TWD 13.80 | TWD 13.55 | 48.00K |
| 2026-07-29 | TWD 13.60 | -4.23% | TWD 14.20 | TWD 14.20 | TWD 13.40 | 137.00K |
| 2026-07-28 | TWD 14.20 | -3.40% | TWD 14.50 | TWD 14.50 | TWD 14.10 | 50.00K |
| 2026-07-27 | TWD 14.70 | -0.68% | TWD 14.55 | TWD 14.70 | TWD 14.55 | 3.00K |
| 2026-07-24 | TWD 14.80 | 0.00% | TWD 14.85 | TWD 15.05 | TWD 14.80 | 15.01K |
| 2026-07-23 | TWD 14.80 | -2.31% | TWD 15.15 | TWD 15.15 | TWD 14.40 | 83.00K |
| 2026-07-22 | TWD 15.15 | +1.00% | TWD 15.05 | TWD 15.15 | TWD 14.95 | 48.10K |
| 2026-07-21 | TWD 15.00 | +1.01% | TWD 14.85 | TWD 15.20 | TWD 14.85 | 44.00K |
| 2026-07-20 | TWD 14.85 | -2.94% | TWD 15.30 | TWD 15.30 | TWD 14.80 | 103.11K |
| 2026-07-17 | TWD 15.30 | -3.16% | TWD 15.50 | TWD 15.85 | TWD 15.25 | 51.00K |
| 2026-07-16 | TWD 15.80 | -2.47% | TWD 15.75 | TWD 15.85 | TWD 15.75 | 15.00K |
| 2026-07-15 | TWD 16.20 | +3.18% | TWD 15.50 | TWD 16.20 | TWD 15.50 | 47.00K |
| 2026-07-14 | TWD 15.70 | -1.26% | TWD 15.90 | TWD 15.90 | TWD 15.45 | 57.01K |
| 2026-07-13 | TWD 15.90 | -2.45% | TWD 16.30 | TWD 16.30 | TWD 15.85 | 86.17K |
| 2026-07-10 | TWD 16.30 | 0.00% | TWD 16.30 | TWD 16.30 | TWD 16.30 | 0 |
| 2026-07-09 | TWD 16.30 | -2.69% | TWD 16.75 | TWD 17.20 | TWD 16.25 | 138.00K |
| 2026-07-08 | TWD 16.75 | +1.21% | TWD 16.75 | TWD 17.05 | TWD 15.95 | 136.70K |
| 2026-07-07 | TWD 16.55 | -5.43% | TWD 17.25 | TWD 17.50 | TWD 16.50 | 484.02K |
| 2026-07-06 | TWD 17.50 | +9.72% | TWD 16.10 | TWD 17.50 | TWD 16.10 | 772.25K |
| 2026-07-03 | TWD 15.95 | +2.90% | TWD 15.50 | TWD 15.95 | TWD 15.50 | 70.00K |
| 2026-07-02 | TWD 15.50 | +0.98% | TWD 15.40 | TWD 15.50 | TWD 15.35 | 20.00K |
| 2026-07-01 | TWD 15.35 | -1.60% | TWD 15.80 | TWD 16.10 | TWD 15.35 | 69.40K |
| 2026-06-30 | TWD 15.60 | +0.65% | TWD 15.40 | TWD 15.75 | TWD 15.25 | 95.00K |
| 2026-06-29 | TWD 15.50 | -0.96% | TWD 15.55 | TWD 15.65 | TWD 15.15 | 144.13K |
| 2026-06-26 | TWD 15.65 | -5.15% | TWD 16.70 | TWD 16.70 | TWD 15.50 | 136.00K |
| 2026-06-25 | TWD 16.50 | -3.23% | TWD 17.05 | TWD 17.20 | TWD 16.50 | 175.06K |
| 2026-06-24 | TWD 17.05 | +3.02% | TWD 16.30 | TWD 17.05 | TWD 16.30 | 147.04K |
| 2026-06-23 | TWD 16.55 | -3.78% | TWD 16.50 | TWD 16.95 | TWD 16.35 | 413.07K |
| 2026-06-22 | TWD 17.20 | +9.90% | TWD 16.00 | TWD 17.20 | TWD 15.85 | 666.00K |
| 2026-06-18 | TWD 15.65 | +0.32% | TWD 15.75 | TWD 15.80 | TWD 15.50 | 32.10K |
| 2026-06-17 | TWD 15.60 | 0.00% | TWD 15.45 | TWD 15.95 | TWD 15.30 | 40.93K |
| 2026-06-16 | TWD 15.60 | -0.64% | TWD 15.70 | TWD 15.90 | TWD 15.15 | 94.04K |
| 2026-06-15 | TWD 15.70 | -0.63% | TWD 15.80 | TWD 15.95 | TWD 15.60 | 51.00K |
| 2026-06-12 | TWD 15.80 | +2.60% | TWD 16.10 | TWD 16.10 | TWD 15.60 | 21.13K |
| 2026-06-11 | TWD 15.40 | -0.96% | TWD 15.45 | TWD 15.50 | TWD 15.30 | 37.13K |
| 2026-06-10 | TWD 15.55 | -1.89% | TWD 16.30 | TWD 16.40 | TWD 15.50 | 84.00K |
| 2026-06-09 | TWD 15.85 | -1.55% | TWD 16.15 | TWD 16.20 | TWD 15.80 | 69.40K |
| 2026-06-08 | TWD 16.10 | +0.31% | TWD 15.15 | TWD 16.10 | TWD 15.15 | 62.03K |
| 2026-06-05 | TWD 16.05 | -2.73% | TWD 16.25 | TWD 16.25 | TWD 16.05 | 103.07K |
| 2026-06-04 | TWD 16.50 | -2.37% | TWD 16.90 | TWD 16.90 | TWD 16.35 | 125.44K |
| 2026-06-03 | TWD 16.90 | +5.62% | TWD 16.20 | TWD 17.00 | TWD 16.10 | 347.98K |
| 2026-06-02 | TWD 16.00 | +0.95% | TWD 16.00 | TWD 16.45 | TWD 15.85 | 182.00K |
| 2026-06-01 | TWD 15.85 | +1.60% | TWD 15.60 | TWD 16.00 | TWD 15.30 | 125.42K |
| 2026-05-29 | TWD 15.60 | +1.96% | TWD 15.85 | TWD 16.00 | TWD 15.05 | 139.98K |
| 2026-05-28 | TWD 15.30 | -2.55% | TWD 15.70 | TWD 15.70 | TWD 15.25 | 108.00K |
| 2026-05-27 | TWD 15.70 | +0.64% | TWD 15.60 | TWD 15.95 | TWD 15.55 | 53.06K |