3454.TW - Vivotek Inc

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019100.00101.0099.5099.5099.50193,305
Oct 17, 201999.80100.5099.80100.00100.00140,280
Oct 16, 2019100.50101.0099.6099.6099.60163,633
Oct 15, 201999.20100.0098.50100.00100.00261,260
Oct 14, 2019101.50102.0098.8098.9098.90567,334
Oct 09, 2019101.50106.00100.00100.00100.002,029,572
Oct 08, 201999.00102.5099.00100.00100.001,808,042
Oct 07, 2019101.00101.0096.7097.0097.001,332,870
Oct 04, 2019102.00103.00101.50102.00102.00207,643
Oct 03, 2019102.00102.50102.00102.00102.00118,927
Oct 02, 2019101.50103.00101.50103.00103.0090,657
Oct 01, 2019103.00103.00101.50102.00102.00112,246
Sep 27, 2019104.50104.50101.50102.00102.00198,477
Sep 26, 2019104.00105.50104.00104.50104.50223,996
Sep 25, 2019105.00108.00103.50103.50103.50907,436
Sep 24, 2019103.50104.50103.50104.00104.00126,659
Sep 23, 2019104.00104.50103.50103.50103.5087,641
Sep 20, 2019103.50104.50103.50104.50104.50169,852
Sep 19, 2019102.50104.50102.50103.50103.50197,486
Sep 18, 2019101.50103.50101.50102.50102.50255,968
Sep 17, 2019102.00102.50100.50101.50101.50245,844
Sep 16, 2019103.00103.00101.50102.00102.00234,867
Sep 12, 2019104.50104.50102.00103.00103.00388,415
Sep 11, 2019104.50105.00103.50104.00104.00159,995
Sep 10, 2019103.50104.50103.00104.00104.00210,077
Sep 06, 2019107.50108.00105.00106.50106.50562,688
Sep 05, 2019104.00110.50104.00106.50106.502,589,846
Sep 04, 2019103.50104.00101.50102.00102.00370,280
Sep 03, 2019103.50104.50103.50104.50104.50148,042
Sep 02, 2019103.50104.00102.50104.00104.00122,055
Aug 30, 2019102.00103.00102.00102.50102.50151,623
Aug 29, 2019102.50102.50101.00101.50101.50125,100
Aug 28, 2019103.00103.50101.00102.00102.00199,720
Aug 27, 2019103.50104.00102.00102.50102.50197,992
Aug 26, 2019------
Aug 23, 2019107.50107.50105.50107.00107.00238,500
Aug 22, 2019105.00107.00105.00106.50106.50474,954
Aug 21, 2019103.00104.50102.00104.00104.00199,339
Aug 20, 2019103.00104.00103.00103.00103.00143,157
Aug 19, 2019103.00103.50102.00102.50102.50148,075
Aug 16, 2019102.50102.5099.60101.50101.50279,525
Aug 15, 2019100.00102.0099.50101.00101.00404,201
Aug 14, 2019105.00106.50103.00103.50103.50391,511
Aug 13, 2019106.50106.50103.00103.00103.00567,600
Aug 13, 20192.5 Dividend
Aug 13, 20191000/1025 Stock Split
Aug 12, 2019106.83109.27105.37109.27106.77668,633
Aug 08, 2019102.44106.34102.44106.34103.91764,175
Aug 07, 2019103.90104.88100.98101.4699.14360,820
Aug 06, 2019102.93104.39100.49102.44100.10652,369
Aug 05, 2019109.27109.27105.37105.37102.96297,223
Aug 02, 2019109.76109.76107.32107.32104.86268,961
Aug 01, 2019109.76109.76107.32109.27106.77208,539
Jul 31, 2019108.78110.24107.32109.76107.24436,504
Jul 30, 2019115.61115.61107.81107.81105.341,475,281
Jul 29, 2019122.44122.93115.61115.61112.961,889,003
Jul 26, 2019120.49123.42119.51122.44119.641,146,750
Jul 25, 2019121.95121.95119.02119.51116.78365,136
Jul 24, 2019120.98120.98119.02120.98118.21255,985
Jul 23, 2019121.46123.90119.51119.51116.78895,124
Jul 22, 2019118.54120.98118.05120.49117.73477,523
Jul 19, 2019118.05119.51117.56118.05115.35254,404
Jul 18, 2019120.00120.00117.56117.56114.87274,025
Jul 17, 2019120.49120.98119.02120.00117.25303,866
Jul 16, 2019119.51121.95119.51120.49117.73536,134
Jul 15, 2019120.98120.98118.54119.51116.78348,469
Jul 12, 2019119.02120.49118.54120.00117.25438,499
Jul 11, 2019118.05120.00117.56118.05115.35379,732
Jul 10, 2019116.58117.56116.58117.07114.39165,077
Jul 09, 2019115.61117.07115.61116.58113.92167,412
Jul 08, 2019116.10118.05116.10116.10113.44236,110
Jul 05, 2019117.56119.02116.10116.58113.92554,766
Jul 04, 2019117.07119.02115.61118.54115.82530,696
Jul 03, 2019118.05118.05115.12115.61112.96332,711
Jul 02, 2019115.61118.05114.15118.05115.35774,803
Jul 01, 2019120.98121.46113.17115.61112.962,283,528
Jun 28, 2019122.44122.44120.49120.49117.73166,158
Jun 27, 2019122.44123.42120.98121.46118.68514,996
Jun 26, 2019120.98121.46118.54121.46118.68536,065
Jun 25, 2019121.95123.42119.51119.51116.78716,782
Jun 24, 2019120.49121.95119.51120.98118.21606,452
Jun 21, 2019120.98121.46118.05118.05115.35573,014
Jun 20, 2019121.46123.42120.49120.49117.73719,088
Jun 19, 2019119.51120.49118.05119.51116.78772,034
Jun 18, 2019119.51120.49117.56117.56114.87341,114
Jun 17, 2019121.95121.95118.05118.54115.821,499,608
Jun 14, 2019123.90126.83122.44122.44119.641,014,715
Jun 13, 2019122.93124.39122.44122.93120.11362,311
Jun 12, 2019123.90125.37122.93123.42120.59767,463
Jun 11, 2019125.37131.22124.39124.39121.543,574,219
Jun 10, 2019123.90130.73121.95125.37122.503,256,152
Jun 06, 2019122.44124.88120.98122.93120.111,188,871
Jun 05, 2019127.81128.29122.44122.44119.641,073,404
Jun 04, 2019127.32128.29124.88125.37122.501,411,100
Jun 03, 2019123.42127.81123.42126.83123.931,706,589
May 31, 2019127.81129.76125.85125.85122.971,978,282
May 30, 2019125.85126.83123.90126.83123.93905,759
May 29, 2019120.00126.34120.00125.85122.971,851,979
May 28, 2019130.73133.17122.93122.93120.115,575,803
May 27, 2019126.83128.78123.42128.78125.831,980,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...