Vivotek Inc. (3454.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 134.00 | 134.00 | 130.50 | 131.50 | 131.50 | 120,215 |
| 09 May 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 85,030 |
| 08 May 2024 | 134.50 | 135.50 | 134.00 | 135.50 | 135.50 | 57,072 |
| 07 May 2024 | 135.00 | 136.50 | 132.50 | 134.50 | 134.50 | 179,500 |
| 06 May 2024 | 134.50 | 135.00 | 132.50 | 133.00 | 133.00 | 86,050 |
| 03 May 2024 | 134.00 | 136.00 | 132.50 | 133.00 | 133.00 | 92,162 |
| 02 May 2024 | 135.50 | 135.50 | 134.00 | 134.00 | 134.00 | 62,103 |
| 30 Apr 2024 | 136.00 | 137.50 | 134.00 | 136.00 | 136.00 | 274,531 |
| 29 Apr 2024 | 137.00 | 139.50 | 136.00 | 139.50 | 139.50 | 216,101 |
| 26 Apr 2024 | 138.00 | 139.50 | 135.00 | 136.50 | 136.50 | 115,350 |
| 25 Apr 2024 | 137.50 | 139.50 | 136.00 | 137.50 | 137.50 | 154,079 |
| 24 Apr 2024 | 134.50 | 138.50 | 134.50 | 137.00 | 137.00 | 207,266 |
| 23 Apr 2024 | 132.00 | 135.50 | 132.00 | 134.00 | 134.00 | 238,004 |
| 22 Apr 2024 | 131.50 | 133.00 | 129.00 | 129.00 | 129.00 | 135,001 |
| 19 Apr 2024 | 135.00 | 135.00 | 128.00 | 131.00 | 131.00 | 260,206 |
| 18 Apr 2024 | 138.00 | 139.50 | 135.00 | 135.50 | 135.50 | 149,400 |
| 17 Apr 2024 | 132.50 | 137.00 | 132.00 | 136.50 | 136.50 | 245,327 |
| 16 Apr 2024 | 136.50 | 136.50 | 131.00 | 131.50 | 131.50 | 415,030 |
| 15 Apr 2024 | 141.50 | 142.00 | 138.00 | 138.50 | 138.50 | 276,006 |
| 12 Apr 2024 | 144.00 | 144.00 | 141.50 | 141.50 | 141.50 | 186,002 |
| 11 Apr 2024 | 145.00 | 145.00 | 141.50 | 141.50 | 141.50 | 154,025 |
| 10 Apr 2024 | 143.50 | 148.00 | 143.50 | 144.00 | 144.00 | 334,146 |
| 09 Apr 2024 | 142.50 | 145.50 | 142.50 | 143.50 | 143.50 | 138,210 |
| 08 Apr 2024 | 143.00 | 143.00 | 142.00 | 142.50 | 142.50 | 71,009 |
| 03 Apr 2024 | 144.00 | 145.00 | 142.50 | 143.00 | 143.00 | 135,004 |
| 02 Apr 2024 | 147.50 | 147.50 | 144.00 | 145.00 | 145.00 | 132,012 |
| 01 Apr 2024 | 147.50 | 147.50 | 144.50 | 146.00 | 146.00 | 140,030 |
| 29 Mar 2024 | 148.00 | 150.00 | 145.00 | 146.50 | 146.50 | 126,000 |
| 28 Mar 2024 | 147.50 | 152.00 | 147.50 | 148.00 | 148.00 | 570,051 |
| 27 Mar 2024 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 83,080 |
| 26 Mar 2024 | 147.00 | 148.50 | 144.00 | 144.00 | 144.00 | 120,023 |
| 25 Mar 2024 | 145.50 | 148.00 | 145.00 | 147.00 | 147.00 | 195,000 |
| 22 Mar 2024 | 145.00 | 147.50 | 144.50 | 145.00 | 145.00 | 151,174 |
| 21 Mar 2024 | 143.50 | 145.50 | 143.50 | 145.00 | 145.00 | 99,001 |
| 20 Mar 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 113,002 |
| 19 Mar 2024 | 141.50 | 144.00 | 141.00 | 142.00 | 142.00 | 190,001 |
| 18 Mar 2024 | 144.00 | 144.00 | 141.00 | 141.50 | 141.50 | 293,404 |
| 15 Mar 2024 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 197,101 |
| 14 Mar 2024 | 147.00 | 147.00 | 144.00 | 145.50 | 145.50 | 146,026 |
| 13 Mar 2024 | 149.50 | 151.00 | 146.00 | 146.50 | 146.50 | 216,333 |
| 12 Mar 2024 | 145.50 | 152.00 | 145.50 | 149.50 | 149.50 | 363,080 |
| 11 Mar 2024 | 144.50 | 148.00 | 144.00 | 145.50 | 145.50 | 235,100 |
| 08 Mar 2024 | 149.00 | 152.50 | 147.00 | 147.00 | 147.00 | 222,472 |
| 07 Mar 2024 | 152.00 | 152.50 | 148.50 | 149.00 | 149.00 | 233,621 |
| 06 Mar 2024 | 155.00 | 155.00 | 151.00 | 151.50 | 151.50 | 172,229 |
| 05 Mar 2024 | 157.50 | 157.50 | 152.00 | 154.00 | 154.00 | 248,111 |
| 04 Mar 2024 | 153.50 | 158.00 | 152.50 | 155.00 | 155.00 | 798,235 |
| 01 Mar 2024 | 145.00 | 155.00 | 144.50 | 153.50 | 153.50 | 1,170,345 |
| 29 Feb 2024 | 146.50 | 147.50 | 144.50 | 146.00 | 146.00 | 234,025 |
| 27 Feb 2024 | 151.50 | 151.50 | 146.50 | 148.00 | 148.00 | 204,130 |
| 26 Feb 2024 | 151.00 | 153.00 | 150.50 | 151.50 | 151.50 | 139,609 |
| 23 Feb 2024 | 151.00 | 151.50 | 148.00 | 149.00 | 149.00 | 161,599 |
| 22 Feb 2024 | 154.50 | 154.50 | 149.50 | 151.00 | 151.00 | 190,147 |
| 21 Feb 2024 | 150.50 | 154.50 | 150.00 | 153.50 | 153.50 | 311,143 |
| 20 Feb 2024 | 152.00 | 152.00 | 149.50 | 150.50 | 150.50 | 103,672 |
| 19 Feb 2024 | 149.50 | 154.00 | 149.50 | 152.00 | 152.00 | 324,329 |
| 16 Feb 2024 | 144.00 | 148.00 | 143.50 | 148.00 | 148.00 | 341,030 |
| 15 Feb 2024 | 147.50 | 147.50 | 142.50 | 143.50 | 143.50 | 517,536 |
| 05 Feb 2024 | 153.00 | 153.00 | 149.50 | 149.50 | 149.50 | 155,391 |
| 02 Feb 2024 | 151.50 | 154.00 | 150.50 | 152.50 | 152.50 | 135,006 |
| 01 Feb 2024 | 152.50 | 153.00 | 151.00 | 151.50 | 151.50 | 78,013 |
| 31 Jan 2024 | 156.00 | 156.50 | 151.50 | 152.00 | 152.00 | 173,038 |
| 30 Jan 2024 | 155.50 | 159.00 | 155.00 | 155.00 | 155.00 | 325,462 |
| 29 Jan 2024 | 157.00 | 158.00 | 154.00 | 154.50 | 154.50 | 311,288 |
| 26 Jan 2024 | 149.50 | 156.00 | 149.50 | 155.00 | 155.00 | 345,179 |
| 25 Jan 2024 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | 172,270 |
| 24 Jan 2024 | 154.00 | 155.50 | 153.00 | 153.00 | 153.00 | 118,050 |
| 23 Jan 2024 | 150.50 | 154.50 | 150.50 | 154.00 | 154.00 | 168,590 |
| 22 Jan 2024 | 149.50 | 153.00 | 149.50 | 152.50 | 152.50 | 169,131 |
| 19 Jan 2024 | 149.50 | 150.50 | 148.00 | 149.00 | 149.00 | 168,578 |
| 18 Jan 2024 | 149.00 | 150.50 | 147.50 | 147.50 | 147.50 | 270,051 |
| 17 Jan 2024 | 156.00 | 156.50 | 149.00 | 149.50 | 149.50 | 621,067 |
| 16 Jan 2024 | 159.00 | 159.00 | 156.50 | 157.00 | 157.00 | 193,404 |
| 15 Jan 2024 | 158.00 | 159.50 | 157.50 | 158.50 | 158.50 | 144,376 |
| 12 Jan 2024 | 160.00 | 160.00 | 157.00 | 157.50 | 157.50 | 161,115 |
| 11 Jan 2024 | 157.50 | 159.50 | 157.50 | 159.00 | 159.00 | 132,213 |
| 10 Jan 2024 | 158.00 | 159.50 | 156.50 | 157.00 | 157.00 | 172,221 |
| 09 Jan 2024 | 164.50 | 164.50 | 158.50 | 158.50 | 158.50 | 367,122 |
| 08 Jan 2024 | 162.50 | 166.00 | 162.00 | 162.00 | 162.00 | 845,131 |
| 05 Jan 2024 | 160.00 | 163.00 | 159.50 | 160.50 | 160.50 | 460,110 |
| 04 Jan 2024 | 159.50 | 161.00 | 158.00 | 159.00 | 159.00 | 151,076 |
| 03 Jan 2024 | 158.00 | 162.00 | 157.00 | 159.00 | 159.00 | 304,135 |
| 02 Jan 2024 | 163.00 | 163.00 | 157.50 | 158.50 | 158.50 | 494,031 |
| 29 Dec 2023 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | 700,176 |
| 28 Dec 2023 | 163.00 | 164.00 | 160.50 | 161.00 | 161.00 | 465,096 |
| 27 Dec 2023 | 158.50 | 163.50 | 158.50 | 162.50 | 162.50 | 686,087 |
| 26 Dec 2023 | 157.50 | 160.00 | 157.00 | 158.00 | 158.00 | 145,000 |
| 25 Dec 2023 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 135,384 |
| 22 Dec 2023 | 158.50 | 160.00 | 157.00 | 157.00 | 157.00 | 204,141 |
| 21 Dec 2023 | 159.00 | 161.00 | 157.00 | 157.50 | 157.50 | 341,051 |
| 20 Dec 2023 | 163.00 | 165.00 | 161.00 | 162.00 | 162.00 | 306,000 |
| 19 Dec 2023 | 160.50 | 163.50 | 158.50 | 162.50 | 162.50 | 561,060 |
| 18 Dec 2023 | 156.00 | 165.00 | 156.00 | 162.50 | 162.50 | 1,466,301 |
| 15 Dec 2023 | 157.00 | 157.50 | 154.00 | 154.00 | 154.00 | 198,080 |
| 14 Dec 2023 | 152.50 | 156.50 | 152.50 | 156.50 | 156.50 | 234,003 |
| 13 Dec 2023 | 156.00 | 156.50 | 152.50 | 152.50 | 152.50 | 238,036 |
| 12 Dec 2023 | 160.50 | 162.00 | 155.00 | 155.50 | 155.50 | 236,098 |
| 11 Dec 2023 | 156.00 | 159.50 | 153.00 | 159.00 | 159.00 | 440,009 |
| 08 Dec 2023 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 206,300 |
| 07 Dec 2023 | 162.00 | 162.50 | 158.00 | 158.00 | 158.00 | 527,542 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.