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