Vate Technology Co., Ltd.(TW:5344)
NT$12.75+0.10 (+0.79%)
TW:5344
Vate Technology Co., Ltd. historical prices
NT$12.75
At close:+0.10 (+0.79%)
Vate Technology Co., Ltd. (5344) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.70 | 12.75 | 12.60 | 12.75 | 12.75 | +0.79% | 15,000 | 0.37 |
| Nov 10, 2026 | 12.80 | 12.85 | 12.65 | 12.65 | 12.65 | +0.40% | 8,166 | 0.20 |
| Nov 09, 2026 | 12.45 | 12.80 | 12.20 | 12.80 | 12.80 | +1.59% | 28,399 | 0.70 |
| Nov 06, 2026 | 12.30 | 12.60 | 11.70 | 12.60 | 12.60 | -3.08% | 48,452 | 1.22 |
| Nov 05, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.38% | 15,000 | 0.37 |
| Nov 04, 2026 | 13.05 | 13.05 | 13.00 | 13.05 | 13.05 | +0.38% | 23,003 | 0.52 |
| Nov 03, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -2.99% | 25,267 | 0.57 |
| Nov 02, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 10,327 | 0.23 |
| Oct 30, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | -1.82% | 15,130 | 0.34 |
| Oct 29, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 0.00% | 5,000 | 0.11 |
| Oct 28, 2026 | 13.65 | 13.80 | 13.65 | 13.75 | 13.75 | +0.73% | 23,262 | 0.52 |
| Oct 27, 2026 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | 0.00% | 11,000 | 0.24 |
| Oct 26, 2026 | 13.65 | 13.95 | 13.65 | 13.65 | 13.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.65 | 13.95 | 13.65 | 13.65 | 13.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.95 | 13.95 | 13.65 | 13.65 | 13.65 | -0.36% | 14,175 | 0.29 |
| Oct 21, 2026 | 13.95 | 14.00 | 13.65 | 13.70 | 13.70 | +1.11% | 19,640 | 0.41 |
| Oct 20, 2026 | 13.65 | 13.70 | 13.55 | 13.55 | 13.55 | +1.12% | 16,226 | 0.33 |
| Oct 19, 2026 | 13.60 | 13.65 | 13.40 | 13.40 | 13.40 | -2.55% | 27,300 | 0.55 |
| Oct 16, 2026 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | +0.73% | 8,525 | 0.17 |
| Oct 15, 2026 | 13.70 | 13.70 | 13.55 | 13.65 | 13.65 | -1.80% | 45,155 | 0.89 |
| Oct 14, 2026 | 13.90 | 14.10 | 13.60 | 13.90 | 13.90 | 0.00% | 61,737 | 1.21 |
| Oct 13, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | -1.07% | 25,871 | 0.51 |
| Oct 12, 2026 | 14.00 | 14.30 | 13.65 | 14.05 | 14.05 | -0.35% | 37,739 | 0.74 |
| Oct 09, 2026 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -1.74% | 35,084 | 0.67 |
| Oct 07, 2026 | 13.65 | 14.50 | 13.60 | 14.35 | 14.35 | +5.90% | 293,513 | 6.13 |
| Oct 06, 2026 | 13.95 | 13.95 | 13.50 | 13.55 | 13.55 | 0.00% | 38,487 | 0.78 |
| Oct 05, 2026 | 13.60 | 13.65 | 13.50 | 13.55 | 13.55 | -0.73% | 56,303 | 1.11 |
| Oct 02, 2026 | 13.75 | 13.75 | 13.40 | 13.65 | 13.65 | +1.49% | 73,569 | 1.28 |
| Oct 01, 2026 | 14.30 | 14.30 | 13.45 | 13.45 | 13.45 | -2.89% | 94,024 | 1.38 |
| Sep 30, 2026 | 13.35 | 14.20 | 13.25 | 13.85 | 13.85 | +3.75% | 210,461 | 3.19 |
| Sep 29, 2026 | 13.35 | 13.40 | 13.30 | 13.35 | 13.35 | -1.84% | 48,360 | 0.74 |
| Sep 28, 2026 | 13.60 | 14.00 | 13.30 | 13.60 | 13.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.60 | 14.00 | 13.30 | 13.60 | 13.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.75 | 14.00 | 13.30 | 13.60 | 13.60 | -2.51% | 106,391 | 1.55 |
| Sep 23, 2026 | 13.30 | 14.25 | 13.30 | 13.95 | 13.95 | +7.31% | 206,529 | 3.05 |
| Sep 22, 2026 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 54,037 | 0.78 |
| Sep 21, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | +0.38% | 31,555 | 0.44 |
| Sep 18, 2026 | 13.20 | 13.20 | 12.80 | 13.05 | 13.05 | -1.14% | 132,133 | 1.74 |
| Sep 17, 2026 | 13.25 | 13.25 | 13.10 | 13.20 | 13.20 | -0.38% | 25,306 | 0.29 |
| Sep 16, 2026 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | +0.76% | 28,554 | 0.33 |
| Sep 15, 2026 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | 0.00% | 8,100 | 0.09 |
| Sep 14, 2026 | 13.30 | 13.30 | 13.15 | 13.15 | 13.15 | -2.59% | 21,100 | 0.24 |
| Sep 11, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | +1.89% | 10,100 | 0.12 |
| Sep 10, 2026 | 13.40 | 13.40 | 13.25 | 13.25 | 13.25 | -1.49% | 58,286 | 0.66 |
| Sep 09, 2026 | 13.15 | 13.65 | 13.15 | 13.45 | 13.45 | 0.00% | 23,095 | 0.26 |
| Sep 08, 2026 | 13.55 | 13.55 | 13.40 | 13.45 | 13.45 | -0.74% | 38,050 | 0.43 |
| Sep 07, 2026 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | -1.45% | 14,385 | 0.16 |
| Sep 04, 2026 | 13.50 | 13.80 | 13.50 | 13.75 | 13.75 | +1.48% | 47,810 | 0.54 |
| Sep 03, 2026 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | -0.37% | 22,714 | 0.25 |
