Advertisement
Viking Tech Corporation (3624.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 46.15 | 47.60 | 46.15 | 46.65 | 46.65 | 138,000 |
| Nov 14, 2024 | 47.20 | 47.75 | 46.10 | 46.15 | 46.15 | 327,000 |
| Nov 13, 2024 | 47.30 | 48.50 | 47.00 | 47.20 | 47.20 | 130,000 |
| Nov 12, 2024 | 47.95 | 48.05 | 47.15 | 47.35 | 47.35 | 272,000 |
| Nov 11, 2024 | 49.30 | 49.30 | 48.15 | 48.35 | 48.35 | 300,000 |
| Nov 08, 2024 | 50.20 | 50.50 | 49.25 | 49.50 | 49.50 | 169,000 |
| Nov 07, 2024 | 49.35 | 50.50 | 49.35 | 50.10 | 50.10 | 224,000 |
| Nov 06, 2024 | 49.55 | 49.55 | 48.90 | 49.00 | 49.00 | 131,000 |
| Nov 05, 2024 | 48.20 | 48.95 | 48.20 | 48.80 | 48.80 | 76,000 |
| Nov 04, 2024 | 49.75 | 49.75 | 48.60 | 48.65 | 48.65 | 155,000 |
| Nov 01, 2024 | 48.50 | 49.25 | 48.25 | 49.15 | 49.15 | 187,000 |
| Oct 31, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Oct 30, 2024 | 49.25 | 49.40 | 48.65 | 48.80 | 48.80 | 178,000 |
| Oct 29, 2024 | 49.75 | 49.75 | 48.95 | 49.10 | 49.10 | 258,000 |
| Oct 28, 2024 | 50.10 | 50.50 | 49.70 | 49.80 | 49.80 | 183,000 |
| Oct 25, 2024 | 50.50 | 50.70 | 49.80 | 50.10 | 50.10 | 188,000 |
| Oct 24, 2024 | 50.30 | 50.50 | 49.80 | 49.85 | 49.85 | 330,000 |
| Oct 23, 2024 | 50.60 | 51.30 | 50.20 | 50.30 | 50.30 | 235,000 |
| Oct 22, 2024 | 50.90 | 51.00 | 50.50 | 50.60 | 50.60 | 101,000 |
| Oct 21, 2024 | 49.70 | 50.90 | 49.70 | 50.50 | 50.50 | 337,000 |
| Oct 18, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 241,000 |
| Oct 17, 2024 | 51.00 | 51.30 | 50.60 | 50.70 | 50.70 | 120,000 |
| Oct 16, 2024 | 50.40 | 51.00 | 50.20 | 50.50 | 50.50 | 153,000 |
| Oct 15, 2024 | 50.80 | 51.50 | 50.40 | 50.50 | 50.50 | 240,000 |
| Oct 14, 2024 | 50.20 | 51.20 | 49.80 | 50.60 | 50.60 | 212,000 |
| Oct 11, 2024 | 50.30 | 50.80 | 49.70 | 50.20 | 50.20 | 263,000 |
| Oct 09, 2024 | 51.50 | 51.50 | 50.00 | 50.10 | 50.10 | 504,000 |
| Oct 08, 2024 | 51.80 | 51.80 | 51.00 | 51.30 | 51.30 | 220,000 |
| Oct 07, 2024 | 51.50 | 52.00 | 51.50 | 51.80 | 51.80 | 185,000 |
| Oct 04, 2024 | 51.80 | 52.20 | 51.00 | 51.20 | 51.20 | 409,000 |
| Oct 01, 2024 | 52.60 | 52.60 | 51.60 | 52.00 | 52.00 | 530,000 |
| Sep 30, 2024 | 52.80 | 53.30 | 52.50 | 52.50 | 52.50 | 333,000 |
| Sep 27, 2024 | 54.50 | 54.50 | 52.60 | 53.00 | 53.00 | 639,000 |
| Sep 26, 2024 | 55.00 | 55.60 | 53.80 | 53.80 | 53.80 | 853,000 |
| Sep 25, 2024 | 54.80 | 55.00 | 53.90 | 54.40 | 54.40 | 398,000 |
| Sep 24, 2024 | 55.10 | 55.10 | 54.20 | 54.20 | 54.20 | 644,000 |
| Sep 23, 2024 | 54.10 | 55.30 | 53.80 | 55.10 | 55.10 | 767,000 |
| Sep 20, 2024 | 54.50 | 54.60 | 53.50 | 53.60 | 53.60 | 578,000 |
| Sep 19, 2024 | 54.00 | 54.40 | 53.80 | 54.00 | 54.00 | 388,000 |
| Sep 18, 2024 | 55.60 | 56.60 | 54.00 | 54.00 | 54.00 | 865,000 |
| Sep 16, 2024 | 55.80 | 57.20 | 55.30 | 55.30 | 55.30 | 1,534,000 |
| Sep 13, 2024 | 56.00 | 56.50 | 54.80 | 55.70 | 55.70 | 2,038,000 |
| Sep 12, 2024 | 53.90 | 54.80 | 52.90 | 54.50 | 54.50 | 747,000 |
| Sep 11, 2024 | 53.60 | 53.60 | 52.30 | 52.50 | 52.50 | 397,000 |
| Sep 10, 2024 | 55.50 | 56.10 | 52.60 | 53.10 | 53.10 | 1,250,000 |
| Sep 09, 2024 | 53.60 | 55.00 | 53.50 | 54.50 | 54.50 | 851,000 |
| Sep 06, 2024 | 52.00 | 55.50 | 52.00 | 54.80 | 54.80 | 2,212,000 |
| Sep 05, 2024 | 52.00 | 55.00 | 51.70 | 51.70 | 51.70 | 972,000 |
| Sep 04, 2024 | 52.00 | 52.60 | 50.40 | 51.40 | 51.40 | 2,155,000 |
| Sep 03, 2024 | 55.40 | 57.80 | 54.10 | 54.10 | 54.10 | 4,583,000 |
| Sep 02, 2024 | 53.30 | 55.50 | 52.50 | 54.60 | 54.60 | 2,367,000 |
| Aug 30, 2024 | 52.20 | 53.60 | 52.00 | 52.50 | 52.50 | 489,000 |
| Aug 29, 2024 | 50.90 | 52.00 | 50.90 | 52.00 | 52.00 | 154,000 |
| Aug 28, 2024 | 52.10 | 52.10 | 51.00 | 51.30 | 51.30 | 328,000 |
| Aug 27, 2024 | 52.00 | 52.30 | 51.60 | 52.10 | 52.10 | 174,000 |
| Aug 26, 2024 | 51.80 | 52.80 | 51.80 | 52.20 | 52.20 | 167,000 |
| Aug 23, 2024 | 51.90 | 52.70 | 51.00 | 51.80 | 51.80 | 461,000 |
| Aug 22, 2024 | 52.30 | 52.60 | 51.60 | 52.20 | 52.20 | 220,000 |
| Aug 21, 2024 | 52.30 | 53.00 | 51.80 | 52.10 | 52.10 | 228,000 |
| Aug 20, 2024 | 52.10 | 53.40 | 52.10 | 52.50 | 52.50 | 448,000 |
| Aug 19, 2024 | 52.10 | 52.80 | 51.60 | 51.90 | 51.90 | 247,000 |
| Aug 16, 2024 | 52.50 | 53.30 | 52.30 | 52.30 | 52.30 | 598,000 |
| Aug 15, 2024 | 53.00 | 54.80 | 51.90 | 51.90 | 51.90 | 2,044,000 |
| Aug 14, 2024 | 50.90 | 52.60 | 50.70 | 52.00 | 52.00 | 1,418,000 |
| Aug 13, 2024 | 49.25 | 52.10 | 48.00 | 50.70 | 50.70 | 1,095,000 |
| Aug 12, 2024 | 49.10 | 49.45 | 48.25 | 48.60 | 48.60 | 288,000 |
| Aug 09, 2024 | 50.20 | 50.20 | 48.00 | 48.25 | 48.25 | 588,000 |
| Aug 08, 2024 | 48.20 | 49.15 | 48.00 | 48.20 | 48.20 | 399,000 |
| Aug 07, 2024 | 46.25 | 49.75 | 46.25 | 48.90 | 48.90 | 664,000 |
| Aug 06, 2024 | 48.45 | 48.55 | 42.65 | 45.35 | 45.35 | 1,390,000 |
| Aug 05, 2024 | 48.60 | 49.60 | 47.35 | 47.35 | 47.35 | 1,304,000 |
| Aug 02, 2024 | 52.90 | 54.40 | 52.60 | 52.60 | 52.60 | 833,000 |
| Aug 01, 2024 | 54.80 | 56.20 | 53.60 | 54.60 | 54.60 | 4,522,000 |
| Jul 31, 2024 | 48.85 | 54.10 | 48.80 | 54.10 | 54.10 | 2,144,000 |
| Jul 30, 2024 | 47.85 | 49.50 | 47.30 | 49.20 | 49.20 | 263,000 |
| Jul 29, 2024 | 49.55 | 49.65 | 48.20 | 48.20 | 48.20 | 395,000 |
| Jul 26, 2024 | 48.70 | 49.50 | 48.15 | 49.20 | 49.20 | 380,000 |
| Jul 23, 2024 | 50.70 | 51.10 | 49.95 | 50.40 | 50.40 | 469,000 |
| Jul 22, 2024 | 52.90 | 52.90 | 50.00 | 50.30 | 50.30 | 836,000 |
| Jul 19, 2024 | 54.20 | 54.20 | 52.30 | 52.40 | 52.40 | 966,000 |
| Jul 18, 2024 | 55.50 | 55.70 | 54.00 | 54.10 | 54.10 | 1,006,000 |
| Jul 17, 2024 | 57.00 | 57.50 | 55.80 | 56.10 | 56.10 | 2,291,000 |
| Jul 16, 2024 | 53.60 | 57.80 | 53.60 | 57.50 | 57.50 | 5,236,000 |
| Jul 15, 2024 | 54.10 | 54.20 | 52.50 | 52.60 | 52.60 | 929,000 |
| Jul 12, 2024 | 54.70 | 56.20 | 54.00 | 54.10 | 54.10 | 1,191,000 |
| Jul 11, 2024 | 54.10 | 56.60 | 53.70 | 56.00 | 56.00 | 2,103,000 |
| Jul 10, 2024 | 54.00 | 54.40 | 53.40 | 53.80 | 53.80 | 397,000 |
| Jul 09, 2024 | 54.90 | 54.90 | 53.10 | 53.70 | 53.70 | 446,000 |
| Jul 08, 2024 | 55.70 | 55.70 | 54.40 | 54.40 | 54.40 | 493,000 |
| Jul 05, 2024 | 55.10 | 56.40 | 54.50 | 55.70 | 55.70 | 897,000 |
| Jul 04, 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | 407,000 |
| Jul 03, 2024 | 54.40 | 55.50 | 54.40 | 55.00 | 55.00 | 584,000 |
| Jul 02, 2024 | 54.20 | 54.80 | 53.70 | 53.90 | 53.90 | 506,000 |
| Jul 01, 2024 | 55.50 | 56.10 | 54.20 | 54.20 | 54.20 | 678,000 |
| Jun 28, 2024 | 55.50 | 56.20 | 55.00 | 55.70 | 55.70 | 872,000 |
| Jun 27, 2024 | 57.20 | 57.30 | 55.50 | 55.50 | 55.50 | 1,580,000 |
| Jun 26, 2024 | 60.40 | 60.40 | 56.50 | 57.80 | 57.80 | 7,283,000 |
| Jun 25, 2024 | 56.80 | 59.20 | 55.70 | 59.20 | 59.20 | 3,488,000 |
| Jun 24, 2024 | 57.00 | 57.90 | 55.40 | 57.30 | 57.30 | 4,332,000 |
| Jun 21, 2024 | 54.20 | 56.40 | 54.20 | 56.40 | 56.40 | 1,225,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.