VBI (4170.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:57PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 15.15 | 15.15 | 15.00 | 15.15 | 15.15 | 150,227 |
| 16 May 2024 | 15.10 | 15.15 | 14.85 | 14.90 | 14.90 | 52,363 |
| 15 May 2024 | 14.90 | 15.10 | 14.70 | 14.95 | 14.95 | 202,297 |
| 14 May 2024 | 14.95 | 15.00 | 14.75 | 14.80 | 14.80 | 119,108 |
| 13 May 2024 | 15.25 | 15.25 | 14.90 | 15.05 | 15.05 | 101,517 |
| 10 May 2024 | 15.25 | 15.25 | 14.95 | 15.05 | 15.05 | 20,343 |
| 09 May 2024 | 15.10 | 15.25 | 14.95 | 14.95 | 14.95 | 42,905 |
| 08 May 2024 | 15.00 | 15.10 | 14.95 | 14.95 | 14.95 | 38,429 |
| 07 May 2024 | 15.00 | 15.25 | 15.00 | 15.20 | 15.20 | 109,941 |
| 06 May 2024 | 15.15 | 15.15 | 14.95 | 15.15 | 15.15 | 73,192 |
| 03 May 2024 | 15.25 | 15.55 | 15.00 | 15.10 | 15.10 | 50,828 |
| 02 May 2024 | 15.60 | 15.60 | 15.15 | 15.15 | 15.15 | 45,789 |
| 30 Apr 2024 | 15.70 | 15.70 | 15.20 | 15.30 | 15.30 | 4,033 |
| 29 Apr 2024 | 15.90 | 15.90 | 15.20 | 15.25 | 15.25 | 34,128 |
| 26 Apr 2024 | 15.90 | 16.50 | 15.30 | 15.70 | 15.70 | 168,518 |
| 25 Apr 2024 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | 10,001 |
| 24 Apr 2024 | 15.10 | 15.30 | 14.90 | 15.00 | 15.00 | 62,946 |
| 23 Apr 2024 | 15.00 | 15.30 | 14.65 | 15.10 | 15.10 | 76,938 |
| 22 Apr 2024 | 15.00 | 15.20 | 14.95 | 15.00 | 15.00 | 63,625 |
| 19 Apr 2024 | 15.10 | 15.50 | 14.80 | 15.00 | 15.00 | 266,745 |
| 18 Apr 2024 | 15.10 | 15.75 | 15.00 | 15.50 | 15.50 | 92,863 |
| 17 Apr 2024 | 15.25 | 15.95 | 14.95 | 15.45 | 15.45 | 169,799 |
| 16 Apr 2024 | 16.30 | 16.40 | 14.40 | 14.80 | 14.80 | 270,588 |
| 15 Apr 2024 | 15.80 | 16.40 | 15.75 | 16.10 | 16.10 | 93,080 |
| 12 Apr 2024 | 15.75 | 15.75 | 15.40 | 15.50 | 15.50 | 77,775 |
| 11 Apr 2024 | 15.75 | 15.75 | 15.40 | 15.70 | 15.70 | 323,428 |
| 10 Apr 2024 | 15.80 | 15.95 | 15.40 | 15.75 | 15.75 | 48,339 |
| 09 Apr 2024 | 15.80 | 15.85 | 15.45 | 15.80 | 15.80 | 14,194 |
| 08 Apr 2024 | 15.95 | 15.95 | 15.40 | 15.80 | 15.80 | 10,068 |
| 03 Apr 2024 | 15.95 | 15.95 | 15.40 | 15.95 | 15.95 | 5,204 |
| 02 Apr 2024 | 16.00 | 16.00 | 15.50 | 15.95 | 15.95 | 14,221 |
| 01 Apr 2024 | 15.90 | 16.00 | 15.50 | 16.00 | 16.00 | 23,489 |
| 29 Mar 2024 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | 13,499 |
| 28 Mar 2024 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | 13,482 |
| 27 Mar 2024 | 15.40 | 16.00 | 15.40 | 15.80 | 15.80 | 21,501 |
| 26 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 25 Mar 2024 | 16.15 | 16.15 | 15.90 | 16.15 | 16.15 | 16,274 |
| 22 Mar 2024 | 16.45 | 16.45 | 15.90 | 16.00 | 16.00 | 26,635 |
| 21 Mar 2024 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | 62,716 |
| 20 Mar 2024 | 16.50 | 17.10 | 16.40 | 16.70 | 16.70 | 8,575 |
| 19 Mar 2024 | 17.10 | 17.10 | 16.45 | 17.05 | 17.05 | 37,837 |
| 18 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 15 Mar 2024 | 17.25 | 17.25 | 16.40 | 16.90 | 16.90 | 22,820 |
| 14 Mar 2024 | 16.90 | 17.25 | 16.80 | 17.20 | 17.20 | 122,930 |
| 13 Mar 2024 | 17.00 | 17.10 | 16.70 | 16.90 | 16.90 | 18,083 |
| 12 Mar 2024 | 16.70 | 17.00 | 16.55 | 16.60 | 16.60 | 65,699 |
| 11 Mar 2024 | 16.50 | 17.25 | 16.20 | 17.10 | 17.10 | 54,838 |
| 08 Mar 2024 | 17.10 | 17.10 | 15.90 | 15.90 | 15.90 | 172,114 |
| 07 Mar 2024 | 16.85 | 17.35 | 16.50 | 16.95 | 16.95 | 119,149 |
| 06 Mar 2024 | 17.10 | 17.40 | 16.90 | 17.00 | 17.00 | 118,398 |
| 05 Mar 2024 | 17.90 | 18.00 | 16.90 | 17.60 | 17.60 | 152,938 |
| 04 Mar 2024 | 18.85 | 18.90 | 17.85 | 18.00 | 18.00 | 213,556 |
| 01 Mar 2024 | 18.95 | 19.20 | 18.60 | 18.85 | 18.85 | 174,211 |
| 29 Feb 2024 | 19.50 | 20.00 | 18.20 | 19.05 | 19.05 | 765,630 |
| 27 Feb 2024 | 17.45 | 19.70 | 17.30 | 19.70 | 19.70 | 366,907 |
| 26 Feb 2024 | 16.60 | 17.85 | 16.60 | 17.85 | 17.85 | 59,723 |
| 23 Feb 2024 | 17.10 | 17.15 | 16.40 | 16.40 | 16.40 | 61,957 |
| 22 Feb 2024 | 17.60 | 17.65 | 17.40 | 17.50 | 17.50 | 52,369 |
| 21 Feb 2024 | 17.65 | 17.75 | 17.10 | 17.10 | 17.10 | 40,983 |
| 20 Feb 2024 | 18.00 | 18.40 | 17.60 | 17.70 | 17.70 | 140,785 |
| 19 Feb 2024 | 17.55 | 18.40 | 16.75 | 18.40 | 18.40 | 246,707 |
| 16 Feb 2024 | 15.25 | 17.30 | 15.25 | 16.90 | 16.90 | 187,292 |
| 15 Feb 2024 | 15.25 | 15.25 | 15.05 | 15.05 | 15.05 | 70,382 |
| 05 Feb 2024 | 15.00 | 15.20 | 14.95 | 15.05 | 15.05 | 163,876 |
| 02 Feb 2024 | 14.80 | 15.30 | 14.80 | 15.00 | 15.00 | 20,532 |
| 01 Feb 2024 | 15.00 | 15.05 | 14.80 | 14.90 | 14.90 | 178,894 |
| 31 Jan 2024 | 15.45 | 15.45 | 15.10 | 15.10 | 15.10 | 37,911 |
| 30 Jan 2024 | 15.60 | 15.70 | 14.95 | 15.00 | 15.00 | 109,177 |
| 29 Jan 2024 | 15.40 | 15.50 | 15.35 | 15.40 | 15.40 | 59,167 |
| 26 Jan 2024 | 15.45 | 15.80 | 15.25 | 15.50 | 15.50 | 211,298 |
| 25 Jan 2024 | 15.90 | 15.90 | 15.25 | 15.50 | 15.50 | 100,309 |
| 24 Jan 2024 | 16.25 | 16.25 | 15.80 | 15.95 | 15.95 | 104,618 |
| 23 Jan 2024 | 16.00 | 16.30 | 16.00 | 16.10 | 16.10 | 33,886 |
| 22 Jan 2024 | 16.25 | 16.35 | 15.90 | 16.20 | 16.20 | 122,529 |
| 19 Jan 2024 | 16.30 | 16.30 | 15.90 | 16.30 | 16.30 | 50,423 |
| 18 Jan 2024 | 16.40 | 16.50 | 16.00 | 16.10 | 16.10 | 69,327 |
| 17 Jan 2024 | 16.70 | 17.00 | 16.55 | 16.70 | 16.70 | 42,077 |
| 16 Jan 2024 | 17.40 | 17.40 | 16.80 | 17.00 | 17.00 | 128,987 |
| 15 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 12 Jan 2024 | 17.40 | 17.60 | 17.10 | 17.50 | 17.50 | 161,951 |
| 11 Jan 2024 | 18.10 | 18.20 | 17.50 | 17.60 | 17.60 | 132,256 |
| 10 Jan 2024 | 17.90 | 18.70 | 17.90 | 18.30 | 18.30 | 139,892 |
| 09 Jan 2024 | 18.40 | 18.50 | 17.90 | 18.30 | 18.30 | 58,139 |
| 08 Jan 2024 | 19.50 | 19.50 | 18.40 | 18.40 | 18.40 | 120,371 |
| 05 Jan 2024 | 20.10 | 20.10 | 19.00 | 19.60 | 19.60 | 173,874 |
| 04 Jan 2024 | 18.20 | 20.10 | 17.95 | 19.50 | 19.50 | 170,439 |
| 03 Jan 2024 | 19.40 | 19.40 | 18.10 | 18.30 | 18.30 | 189,228 |
| 02 Jan 2024 | 21.35 | 21.35 | 19.00 | 19.40 | 19.40 | 312,512 |
| 29 Dec 2023 | 22.95 | 23.50 | 21.20 | 21.30 | 21.30 | 460,619 |
| 28 Dec 2023 | 17.85 | 27.20 | 17.85 | 23.80 | 23.80 | 1,345,886 |
| 27 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 26 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 25 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 22 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 21 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 20 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 19 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 18 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 15 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 14 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| *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.