Viking Tech Corporation (3624.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 54.20 | 56.40 | 54.20 | 56.40 | 56.40 | 1,225,000 |
| 20 Jun 2024 | 55.10 | 55.10 | 54.20 | 54.40 | 54.40 | 367,000 |
| 19 Jun 2024 | 55.90 | 55.90 | 54.60 | 55.00 | 55.00 | 431,000 |
| 18 Jun 2024 | 56.30 | 56.30 | 55.00 | 55.40 | 55.40 | 589,000 |
| 17 Jun 2024 | 54.80 | 56.40 | 54.80 | 55.50 | 55.50 | 1,109,000 |
| 14 Jun 2024 | 56.50 | 56.70 | 54.60 | 54.70 | 54.70 | 1,229,000 |
| 13 Jun 2024 | 55.50 | 56.80 | 54.30 | 56.20 | 56.20 | 1,200,000 |
| 12 Jun 2024 | 54.40 | 55.30 | 53.30 | 55.00 | 55.00 | 549,000 |
| 11 Jun 2024 | 55.00 | 56.30 | 54.00 | 54.00 | 54.00 | 1,631,000 |
| 07 Jun 2024 | 52.90 | 55.50 | 52.90 | 55.00 | 55.00 | 2,356,000 |
| 06 Jun 2024 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 303,000 |
| 05 Jun 2024 | 53.40 | 53.50 | 52.70 | 53.20 | 53.20 | 270,000 |
| 04 Jun 2024 | 53.30 | 53.30 | 52.30 | 53.00 | 53.00 | 256,000 |
| 03 Jun 2024 | 52.70 | 53.00 | 52.30 | 52.90 | 52.90 | 313,000 |
| 31 May 2024 | 52.00 | 54.30 | 52.00 | 52.30 | 52.30 | 583,000 |
| 30 May 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 349,000 |
| 29 May 2024 | 54.00 | 54.60 | 52.80 | 53.00 | 53.00 | 565,000 |
| 28 May 2024 | 53.30 | 53.90 | 53.30 | 53.80 | 53.80 | 518,000 |
| 27 May 2024 | 53.00 | 54.30 | 53.00 | 53.20 | 53.20 | 1,092,000 |
| 24 May 2024 | 51.00 | 52.20 | 50.90 | 52.00 | 52.00 | 207,000 |
| 23 May 2024 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | 590,000 |
| 22 May 2024 | 53.40 | 53.70 | 53.00 | 53.00 | 53.00 | 435,000 |
| 21 May 2024 | 52.50 | 53.30 | 52.50 | 53.00 | 53.00 | 585,000 |
| 20 May 2024 | 52.60 | 53.00 | 52.30 | 52.30 | 52.30 | 367,000 |
| 17 May 2024 | 52.20 | 52.60 | 51.90 | 52.50 | 52.50 | 407,000 |
| 16 May 2024 | 51.80 | 52.30 | 51.60 | 52.00 | 52.00 | 257,000 |
| 15 May 2024 | 52.00 | 52.40 | 51.50 | 51.50 | 51.50 | 439,000 |
| 14 May 2024 | 52.00 | 52.30 | 51.90 | 51.90 | 51.90 | 309,000 |
| 13 May 2024 | 52.00 | 52.10 | 51.40 | 52.00 | 52.00 | 485,000 |
| 10 May 2024 | 52.70 | 53.30 | 52.40 | 52.40 | 52.40 | 674,000 |
| 09 May 2024 | 54.00 | 54.30 | 52.70 | 52.70 | 52.70 | 1,107,000 |
| 08 May 2024 | 54.80 | 55.50 | 53.70 | 54.10 | 54.10 | 5,578,000 |
| 07 May 2024 | 52.40 | 53.50 | 50.80 | 52.90 | 52.90 | 1,964,000 |
| 06 May 2024 | 52.60 | 54.50 | 51.20 | 52.40 | 52.40 | 4,664,000 |
| 03 May 2024 | 47.95 | 51.20 | 47.70 | 50.10 | 50.10 | 2,461,000 |
| 02 May 2024 | 47.80 | 47.80 | 47.15 | 47.25 | 47.25 | 161,000 |
| 30 Apr 2024 | 47.00 | 49.10 | 47.00 | 47.80 | 47.80 | 527,000 |
| 29 Apr 2024 | 46.45 | 46.60 | 46.00 | 46.45 | 46.45 | 231,000 |
| 26 Apr 2024 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | 339,000 |
| 25 Apr 2024 | 46.95 | 46.95 | 46.10 | 46.10 | 46.10 | 270,000 |
| 24 Apr 2024 | 46.55 | 47.20 | 46.50 | 46.50 | 46.50 | 346,000 |
| 23 Apr 2024 | 46.60 | 47.10 | 46.00 | 46.05 | 46.05 | 194,000 |
| 22 Apr 2024 | 46.20 | 47.60 | 46.00 | 46.10 | 46.10 | 274,000 |
| 19 Apr 2024 | 48.35 | 48.35 | 45.65 | 46.55 | 46.55 | 766,000 |
| 18 Apr 2024 | 48.60 | 49.25 | 48.25 | 48.50 | 48.50 | 321,000 |
| 17 Apr 2024 | 49.00 | 49.40 | 48.60 | 48.70 | 48.70 | 454,000 |
| 16 Apr 2024 | 50.20 | 50.20 | 48.80 | 49.05 | 49.05 | 571,000 |
| 15 Apr 2024 | 51.40 | 51.40 | 50.30 | 50.40 | 50.40 | 240,000 |
| 12 Apr 2024 | 50.30 | 51.20 | 50.10 | 51.10 | 51.10 | 444,000 |
| 11 Apr 2024 | 50.50 | 50.50 | 49.85 | 49.90 | 49.90 | 230,000 |
| 10 Apr 2024 | 50.10 | 51.00 | 50.00 | 50.50 | 50.50 | 273,000 |
| 09 Apr 2024 | 50.80 | 50.80 | 50.00 | 50.10 | 50.10 | 279,000 |
| 08 Apr 2024 | 51.00 | 51.00 | 50.20 | 50.50 | 50.50 | 145,000 |
| 03 Apr 2024 | 50.50 | 51.10 | 50.10 | 50.50 | 50.50 | 228,000 |
| 02 Apr 2024 | 51.40 | 51.40 | 50.50 | 50.60 | 50.60 | 340,000 |
| 01 Apr 2024 | 50.00 | 51.70 | 49.80 | 51.40 | 51.40 | 791,000 |
| 29 Mar 2024 | 49.90 | 50.20 | 49.30 | 49.50 | 49.50 | 142,000 |
| 28 Mar 2024 | 49.70 | 50.10 | 49.50 | 49.50 | 49.50 | 243,000 |
| 27 Mar 2024 | 49.50 | 49.55 | 49.15 | 49.20 | 49.20 | 282,000 |
| 26 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 25 Mar 2024 | 51.00 | 51.20 | 50.40 | 50.50 | 50.50 | 250,000 |
| 22 Mar 2024 | 49.80 | 50.50 | 49.75 | 50.50 | 50.50 | 340,000 |
| 21 Mar 2024 | 50.30 | 50.30 | 49.60 | 49.75 | 49.75 | 341,000 |
| 20 Mar 2024 | 49.80 | 50.30 | 49.60 | 49.80 | 49.80 | 354,000 |
| 19 Mar 2024 | 49.80 | 50.40 | 49.80 | 49.80 | 49.80 | 234,000 |
| 18 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 15 Mar 2024 | 49.90 | 50.40 | 49.60 | 49.60 | 49.60 | 365,000 |
| 14 Mar 2024 | 50.70 | 51.80 | 49.70 | 50.20 | 50.20 | 556,000 |
| 13 Mar 2024 | 52.00 | 52.40 | 50.30 | 50.40 | 50.40 | 933,000 |
| 12 Mar 2024 | 51.50 | 52.10 | 51.50 | 51.90 | 51.90 | 295,000 |
| 11 Mar 2024 | 52.20 | 52.90 | 51.50 | 51.50 | 51.50 | 690,000 |
| 08 Mar 2024 | 55.10 | 55.20 | 52.00 | 52.10 | 52.10 | 1,329,000 |
| 07 Mar 2024 | 55.60 | 56.40 | 54.20 | 55.10 | 55.10 | 1,516,000 |
| 06 Mar 2024 | 54.20 | 56.00 | 53.80 | 55.10 | 55.10 | 1,435,000 |
| 05 Mar 2024 | 54.90 | 55.70 | 54.10 | 54.30 | 54.30 | 649,000 |
| 04 Mar 2024 | 55.50 | 56.00 | 54.90 | 54.90 | 54.90 | 571,000 |
| 01 Mar 2024 | 56.10 | 56.10 | 54.60 | 55.40 | 55.40 | 947,000 |
| 29 Feb 2024 | 54.10 | 57.40 | 54.00 | 56.20 | 56.20 | 2,627,000 |
| 27 Feb 2024 | 53.70 | 54.60 | 52.60 | 53.60 | 53.60 | 639,000 |
| 26 Feb 2024 | 53.50 | 53.90 | 53.20 | 53.30 | 53.30 | 283,000 |
| 23 Feb 2024 | 55.30 | 55.30 | 53.50 | 53.50 | 53.50 | 561,000 |
| 22 Feb 2024 | 55.70 | 55.70 | 54.30 | 54.60 | 54.60 | 673,000 |
| 21 Feb 2024 | 54.80 | 55.90 | 54.50 | 55.00 | 55.00 | 1,167,000 |
| 20 Feb 2024 | 54.80 | 55.00 | 53.80 | 54.50 | 54.50 | 463,000 |
| 19 Feb 2024 | 54.30 | 55.50 | 54.30 | 54.80 | 54.80 | 558,000 |
| 16 Feb 2024 | 54.10 | 54.70 | 53.60 | 54.60 | 54.60 | 560,000 |
| 15 Feb 2024 | 52.40 | 55.00 | 51.60 | 54.10 | 54.10 | 1,072,000 |
| 05 Feb 2024 | 52.10 | 52.20 | 51.50 | 51.50 | 51.50 | 410,000 |
| 02 Feb 2024 | 51.90 | 52.60 | 51.00 | 52.30 | 52.30 | 373,000 |
| 01 Feb 2024 | 52.00 | 52.40 | 51.70 | 51.80 | 51.80 | 158,000 |
| 31 Jan 2024 | 51.60 | 52.00 | 51.30 | 52.00 | 52.00 | 171,000 |
| 30 Jan 2024 | 52.30 | 52.50 | 51.60 | 51.70 | 51.70 | 239,000 |
| 29 Jan 2024 | 51.70 | 53.00 | 51.70 | 52.40 | 52.40 | 242,000 |
| 26 Jan 2024 | 52.90 | 52.90 | 51.90 | 52.00 | 52.00 | 194,000 |
| 25 Jan 2024 | 53.40 | 53.50 | 52.20 | 52.30 | 52.30 | 394,000 |
| 24 Jan 2024 | 53.50 | 53.90 | 53.20 | 53.20 | 53.20 | 425,000 |
| 23 Jan 2024 | 53.00 | 53.60 | 52.50 | 53.30 | 53.30 | 502,000 |
| 22 Jan 2024 | 52.50 | 52.80 | 51.40 | 52.80 | 52.80 | 321,000 |
| 19 Jan 2024 | 52.70 | 52.70 | 51.40 | 52.10 | 52.10 | 657,000 |
| 18 Jan 2024 | 52.00 | 52.60 | 51.50 | 52.20 | 52.20 | 565,000 |
| *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.