V-TAC Technology co., Ltd. 6229
TPEX · Taiwan · Electronic Technology
TWD 24.20+0.05 (+0.21%)
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 24.20 | +0.21% | TWD 24.35 | TWD 24.35 | TWD 23.95 | 80.01K |
| 2026-10-01 | TWD 24.15 | -0.21% | TWD 24.20 | TWD 24.30 | TWD 24.00 | 77.00K |
| 2026-09-30 | TWD 24.20 | +0.83% | TWD 23.95 | TWD 24.25 | TWD 23.65 | 128.02K |
| 2026-09-29 | TWD 24.00 | +1.27% | TWD 23.35 | TWD 24.55 | TWD 23.35 | 192.01K |
| 2026-09-24 | TWD 23.70 | 0.00% | TWD 23.75 | TWD 23.75 | TWD 23.40 | 69.00K |
| 2026-09-23 | TWD 23.70 | +0.42% | TWD 23.90 | TWD 23.90 | TWD 23.60 | 30.02K |
| 2026-09-22 | TWD 23.60 | -0.42% | TWD 23.70 | TWD 23.70 | TWD 23.60 | 24.14K |
| 2026-09-21 | TWD 23.70 | +0.85% | TWD 23.75 | TWD 23.80 | TWD 23.50 | 58.02K |
| 2026-09-18 | TWD 23.50 | +0.86% | TWD 23.40 | TWD 23.50 | TWD 23.30 | 29.20K |
| 2026-09-17 | TWD 23.30 | -0.21% | TWD 23.60 | TWD 23.60 | TWD 23.25 | 26.00K |
| 2026-09-16 | TWD 23.35 | +0.65% | TWD 23.20 | TWD 23.60 | TWD 23.20 | 34.00K |
| 2026-09-15 | TWD 23.20 | -0.43% | TWD 23.90 | TWD 23.90 | TWD 23.20 | 24.00K |
| 2026-09-14 | TWD 23.30 | -0.21% | TWD 23.35 | TWD 23.35 | TWD 23.20 | 7.01K |
| 2026-09-11 | TWD 23.35 | -0.64% | TWD 22.60 | TWD 23.35 | TWD 22.60 | 54.00K |
| 2026-09-10 | TWD 23.50 | -0.63% | TWD 23.30 | TWD 23.70 | TWD 23.30 | 29.04K |
| 2026-09-09 | TWD 23.65 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 23.65 | 29.00K |
| 2026-09-08 | TWD 23.65 | -1.05% | TWD 24.30 | TWD 24.30 | TWD 23.60 | 13.00K |
| 2026-09-07 | TWD 23.90 | +1.06% | TWD 23.55 | TWD 24.00 | TWD 23.55 | 91.00K |
| 2026-09-04 | TWD 23.65 | +0.21% | TWD 23.85 | TWD 23.85 | TWD 23.50 | 29.00K |
| 2026-09-03 | TWD 23.60 | -1.46% | TWD 24.10 | TWD 24.10 | TWD 23.60 | 38.01K |
| 2026-09-02 | TWD 23.95 | 0.00% | TWD 24.20 | TWD 24.30 | TWD 23.75 | 36.02K |
| 2026-09-01 | TWD 23.95 | 0.00% | TWD 24.25 | TWD 24.25 | TWD 23.75 | 34.00K |
| 2026-08-31 | TWD 23.95 | -0.62% | TWD 24.00 | TWD 24.10 | TWD 23.60 | 18.00K |
| 2026-08-28 | TWD 24.10 | +1.69% | TWD 23.70 | TWD 24.40 | TWD 23.70 | 96.00K |
| 2026-08-27 | TWD 23.70 | +0.42% | TWD 23.65 | TWD 23.85 | TWD 23.65 | 25.00K |
| 2026-08-26 | TWD 23.60 | +1.29% | TWD 23.70 | TWD 23.75 | TWD 23.35 | 41.00K |
| 2026-08-25 | TWD 23.30 | 0.00% | TWD 23.40 | TWD 23.55 | TWD 23.10 | 41.00K |
| 2026-08-24 | TWD 23.30 | -0.43% | TWD 23.20 | TWD 23.35 | TWD 23.05 | 40.10K |
| 2026-08-21 | TWD 23.40 | -0.64% | TWD 23.70 | TWD 23.70 | TWD 23.20 | 47.08K |
| 2026-08-20 | TWD 23.55 | -1.26% | TWD 23.70 | TWD 23.70 | TWD 23.35 | 35.00K |
| 2026-08-19 | TWD 23.85 | -2.05% | TWD 24.35 | TWD 24.35 | TWD 23.60 | 49.10K |
| 2026-08-18 | TWD 24.35 | -1.22% | TWD 24.55 | TWD 24.60 | TWD 24.00 | 45.00K |
| 2026-08-17 | TWD 24.65 | +0.82% | TWD 24.70 | TWD 24.70 | TWD 24.10 | 62.00K |
| 2026-08-14 | TWD 24.45 | +3.38% | TWD 24.35 | TWD 24.95 | TWD 24.10 | 208.00K |
| 2026-08-13 | TWD 23.65 | +0.21% | TWD 24.30 | TWD 24.30 | TWD 23.60 | 38.00K |
| 2026-08-12 | TWD 23.60 | -0.21% | TWD 23.30 | TWD 23.65 | TWD 23.20 | 27.00K |
| 2026-08-11 | TWD 23.65 | +0.42% | TWD 23.60 | TWD 23.70 | TWD 23.30 | 35.00K |
| 2026-08-10 | TWD 23.55 | +0.86% | TWD 23.35 | TWD 23.60 | TWD 23.15 | 23.03K |
| 2026-08-07 | TWD 23.35 | -1.48% | TWD 24.30 | TWD 24.35 | TWD 22.45 | 112.06K |
| 2026-08-06 | TWD 23.70 | +0.42% | TWD 23.25 | TWD 23.80 | TWD 23.00 | 46.00K |
| 2026-08-05 | TWD 23.60 | +0.85% | TWD 23.85 | TWD 24.10 | TWD 23.50 | 38.01K |
| 2026-08-04 | TWD 23.40 | +1.96% | TWD 23.00 | TWD 23.55 | TWD 22.95 | 38.00K |
| 2026-08-03 | TWD 22.95 | +1.32% | TWD 22.45 | TWD 22.95 | TWD 22.40 | 38.00K |
| 2026-07-31 | TWD 22.65 | +4.14% | TWD 22.15 | TWD 22.70 | TWD 22.10 | 67.00K |
| 2026-07-30 | TWD 21.75 | -0.68% | TWD 22.35 | TWD 22.35 | TWD 21.35 | 31.00K |
| 2026-07-29 | TWD 21.90 | -3.31% | TWD 22.60 | TWD 22.65 | TWD 21.00 | 177.00K |
| 2026-07-28 | TWD 22.65 | -3.41% | TWD 23.20 | TWD 23.20 | TWD 22.65 | 82.00K |
| 2026-07-27 | TWD 23.45 | -0.64% | TWD 23.30 | TWD 23.45 | TWD 23.05 | 41.05K |
| 2026-07-24 | TWD 23.60 | -0.63% | TWD 23.80 | TWD 23.80 | TWD 23.25 | 30.06K |
| 2026-07-23 | TWD 23.75 | -0.84% | TWD 24.60 | TWD 24.60 | TWD 23.40 | 53.10K |
| 2026-07-22 | TWD 23.95 | +1.27% | TWD 24.30 | TWD 24.35 | TWD 23.45 | 81.00K |
| 2026-07-21 | TWD 23.65 | +1.50% | TWD 23.30 | TWD 23.75 | TWD 23.30 | 40.30K |
| 2026-07-20 | TWD 23.30 | -3.72% | TWD 23.95 | TWD 24.00 | TWD 22.80 | 112.10K |
| 2026-07-17 | TWD 24.20 | -4.16% | TWD 25.30 | TWD 25.30 | TWD 23.75 | 234.04K |
| 2026-07-16 | TWD 25.25 | -4.17% | TWD 25.75 | TWD 25.75 | TWD 25.15 | 73.00K |
| 2026-07-15 | TWD 26.35 | +4.77% | TWD 25.35 | TWD 26.35 | TWD 25.35 | 204.28K |
| 2026-07-14 | TWD 25.15 | -2.52% | TWD 25.55 | TWD 25.55 | TWD 24.65 | 198.03K |
| 2026-07-13 | TWD 25.80 | -1.53% | TWD 26.40 | TWD 26.50 | TWD 25.45 | 162.14K |
| 2026-07-10 | TWD 26.20 | 0.00% | TWD 26.20 | TWD 26.20 | TWD 26.20 | 0 |
| 2026-07-09 | TWD 26.20 | -0.57% | TWD 26.50 | TWD 26.65 | TWD 26.15 | 57.00K |
| 2026-07-08 | TWD 26.35 | -1.50% | TWD 26.70 | TWD 27.15 | TWD 25.95 | 160.00K |
| 2026-07-07 | TWD 26.75 | -3.25% | TWD 27.85 | TWD 27.85 | TWD 26.60 | 143.00K |
| 2026-07-06 | TWD 27.65 | +0.91% | TWD 28.00 | TWD 28.10 | TWD 27.25 | 213.00K |
| 2026-07-03 | TWD 27.40 | +0.55% | TWD 27.00 | TWD 27.50 | TWD 27.00 | 124.01K |
| 2026-07-02 | TWD 27.25 | +1.49% | TWD 26.40 | TWD 27.60 | TWD 26.30 | 175.00K |
| 2026-07-01 | TWD 26.85 | +1.13% | TWD 26.95 | TWD 27.55 | TWD 26.55 | 373.00K |
| 2026-06-30 | TWD 26.55 | +0.57% | TWD 26.70 | TWD 26.90 | TWD 26.50 | 116.00K |
| 2026-06-29 | TWD 26.40 | -0.38% | TWD 26.70 | TWD 27.30 | TWD 26.20 | 157.00K |
| 2026-06-26 | TWD 26.50 | -4.33% | TWD 28.10 | TWD 28.10 | TWD 26.45 | 235.00K |
| 2026-06-25 | TWD 27.70 | -2.12% | TWD 28.90 | TWD 28.90 | TWD 27.70 | 291.00K |
| 2026-06-24 | TWD 28.30 | +0.53% | TWD 27.90 | TWD 28.35 | TWD 27.50 | 265.00K |
| 2026-06-23 | TWD 28.15 | +0.90% | TWD 28.30 | TWD 28.70 | TWD 27.70 | 447.00K |
| 2026-06-22 | TWD 27.90 | +0.54% | TWD 28.20 | TWD 28.65 | TWD 27.60 | 593.11K |
| 2026-06-18 | TWD 27.75 | +4.91% | TWD 26.70 | TWD 28.30 | TWD 26.65 | 648.41K |
| 2026-06-17 | TWD 26.45 | +1.54% | TWD 26.00 | TWD 26.85 | TWD 26.00 | 108.00K |
| 2026-06-16 | TWD 26.05 | -3.34% | TWD 26.95 | TWD 26.95 | TWD 26.00 | 146.00K |
| 2026-06-15 | TWD 26.95 | +2.28% | TWD 26.55 | TWD 27.20 | TWD 26.55 | 108.00K |
| 2026-06-12 | TWD 26.35 | +0.57% | TWD 26.50 | TWD 27.55 | TWD 26.20 | 203.00K |
| 2026-06-11 | TWD 26.20 | -1.32% | TWD 26.00 | TWD 26.90 | TWD 25.45 | 280.00K |
| 2026-06-10 | TWD 26.55 | +1.34% | TWD 26.20 | TWD 26.75 | TWD 25.50 | 233.05K |
| 2026-06-09 | TWD 26.20 | +3.35% | TWD 25.80 | TWD 26.35 | TWD 25.50 | 172.00K |
| 2026-06-08 | TWD 25.35 | -5.94% | TWD 25.50 | TWD 25.50 | TWD 24.40 | 272.00K |
| 2026-06-05 | TWD 26.95 | -0.92% | TWD 27.45 | TWD 27.70 | TWD 26.70 | 273.06K |
| 2026-06-04 | TWD 27.20 | -1.27% | TWD 27.50 | TWD 27.80 | TWD 27.20 | 169.00K |
| 2026-06-03 | TWD 27.55 | +2.23% | TWD 27.25 | TWD 27.65 | TWD 26.95 | 249.10K |
| 2026-06-02 | TWD 26.95 | -0.55% | TWD 27.45 | TWD 27.45 | TWD 26.15 | 240.00K |
| 2026-06-01 | TWD 27.10 | +1.69% | TWD 26.65 | TWD 27.45 | TWD 26.65 | 316.05K |
| 2026-05-29 | TWD 26.65 | +0.57% | TWD 26.85 | TWD 27.30 | TWD 26.45 | 184.42K |
| 2026-05-28 | TWD 26.50 | 0.00% | TWD 26.95 | TWD 27.30 | TWD 26.30 | 161.00K |
| 2026-05-27 | TWD 26.50 | -3.99% | TWD 28.15 | TWD 28.15 | TWD 26.40 | 542.14K |