Vivotek Inc. (TPE:3454)
Taiwan
· Delayed Price · Currency is TWD 93.30
+1.20 (1.30%)
Sep 18, 2025, 2:36 PM CST
Vivotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 93.10 | 93.90 | 93.00 | 93.30 | 93.30 | 1.30% | 60,128 |
| Sep 17, 2025 | 91.90 | 95.30 | 91.90 | 92.10 | 92.10 | 0.22% | 151,332 |
| Sep 16, 2025 | 92.00 | 92.60 | 91.70 | 91.90 | 91.90 | 0.22% | 45,095 |
| Sep 15, 2025 | 92.30 | 92.30 | 91.10 | 91.70 | 91.70 | -0.65% | 93,353 |
| Sep 12, 2025 | 92.10 | 93.40 | 92.10 | 92.30 | 92.30 | 0.44% | 90,947 |
| Sep 11, 2025 | 94.90 | 95.20 | 91.80 | 91.90 | 91.90 | -3.36% | 275,587 |
| Sep 10, 2025 | 96.50 | 96.70 | 94.80 | 95.10 | 95.10 | -1.86% | 228,600 |
| Sep 9, 2025 | 96.10 | 97.90 | 95.40 | 96.90 | 96.90 | 1.04% | 252,935 |
| Sep 8, 2025 | 96.70 | 97.00 | 95.90 | 95.90 | 95.90 | -0.62% | 93,258 |
| Sep 5, 2025 | 96.10 | 96.80 | 95.50 | 96.50 | 96.50 | 0.21% | 65,391 |
| Sep 4, 2025 | 96.60 | 96.90 | 95.60 | 96.30 | 96.30 | 0.84% | 110,205 |
| Sep 3, 2025 | 95.20 | 95.80 | 95.00 | 95.50 | 95.50 | 1.27% | 53,979 |
| Sep 2, 2025 | 96.90 | 96.90 | 94.30 | 94.30 | 94.30 | -1.57% | 85,325 |
| Sep 1, 2025 | 98.00 | 98.90 | 95.80 | 95.80 | 95.80 | -2.04% | 83,028 |
| Aug 29, 2025 | 99.60 | 99.60 | 97.60 | 97.80 | 97.80 | -1.71% | 112,723 |
| Aug 28, 2025 | 99.00 | 100.50 | 99.00 | 99.50 | 99.50 | 0.61% | 134,698 |
| Aug 27, 2025 | 98.10 | 99.20 | 97.40 | 98.90 | 98.90 | 1.96% | 157,720 |
| Aug 26, 2025 | 95.80 | 97.30 | 95.80 | 97.00 | 97.00 | 0.21% | 71,808 |
| Aug 25, 2025 | 95.80 | 97.20 | 95.30 | 96.80 | 96.80 | 1.89% | 112,207 |
| Aug 22, 2025 | 95.30 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 82,744 |
| Aug 21, 2025 | 95.60 | 96.30 | 95.10 | 96.00 | 96.00 | 1.48% | 72,456 |
| Aug 20, 2025 | 96.20 | 97.50 | 94.20 | 94.60 | 94.60 | -1.77% | 162,660 |
| Aug 19, 2025 | 97.60 | 98.70 | 96.30 | 96.30 | 96.30 | -1.33% | 97,747 |
| Aug 18, 2025 | 96.20 | 98.10 | 95.90 | 97.60 | 97.60 | 1.46% | 176,222 |
| Aug 15, 2025 | 95.80 | 96.60 | 95.30 | 96.20 | 96.20 | 0.94% | 152,630 |
| Aug 14, 2025 | 95.00 | 96.00 | 94.90 | 95.30 | 95.30 | 0.95% | 142,705 |
| Aug 13, 2025 | 95.40 | 97.00 | 94.20 | 94.40 | 94.40 | -0.11% | 222,531 |
| Aug 12, 2025 | 93.90 | 95.30 | 93.40 | 94.50 | 94.50 | 1.29% | 131,598 |
| Aug 11, 2025 | 94.10 | 94.70 | 93.20 | 93.30 | 93.30 | -0.85% | 141,497 |
| Aug 8, 2025 | 94.40 | 95.00 | 93.70 | 94.10 | 94.10 | - | 102,838 |
| Aug 7, 2025 | 95.30 | 95.30 | 93.60 | 94.10 | 94.10 | 0.11% | 97,889 |
| Aug 6, 2025 | 94.80 | 94.80 | 94.00 | 94.00 | 94.00 | -0.95% | 95,862 |
| Aug 5, 2025 | 94.60 | 96.00 | 94.00 | 94.90 | 94.90 | 0.74% | 242,720 |
| Aug 4, 2025 | 93.70 | 94.70 | 92.30 | 94.20 | 94.20 | 0.43% | 188,754 |
| Aug 1, 2025 | 91.50 | 94.80 | 90.50 | 93.80 | 93.80 | 0.11% | 253,974 |
| Jul 31, 2025 | 96.00 | 96.00 | 93.40 | 93.70 | 93.70 | -1.88% | 501,592 |
| Jul 30, 2025 | 98.50 | 101.00 | 95.00 | 95.50 | 95.50 | -10.33% | 1,037,110 |
| Jul 29, 2025 | 107.00 | 107.00 | 105.50 | 106.50 | 104.20 | -0.47% | 109,022 |
| Jul 28, 2025 | 107.50 | 107.50 | 106.50 | 107.00 | 104.69 | 0.47% | 72,532 |
| Jul 25, 2025 | 107.00 | 108.50 | 106.00 | 106.50 | 104.20 | -1.39% | 138,339 |
| Jul 24, 2025 | 107.50 | 108.00 | 106.00 | 108.00 | 105.67 | 1.41% | 89,849 |
| Jul 23, 2025 | 104.00 | 107.00 | 103.50 | 106.50 | 104.20 | 4.41% | 199,668 |
| Jul 22, 2025 | 107.00 | 107.00 | 102.00 | 102.00 | 99.80 | -3.32% | 256,068 |
| Jul 21, 2025 | 105.50 | 106.50 | 105.50 | 105.50 | 103.22 | - | 118,244 |
| Jul 18, 2025 | 108.00 | 108.00 | 105.50 | 105.50 | 103.22 | -0.94% | 136,368 |
| Jul 17, 2025 | 106.00 | 107.50 | 105.50 | 106.50 | 104.20 | 1.43% | 152,957 |
| Jul 16, 2025 | 105.00 | 107.00 | 105.00 | 105.00 | 102.73 | - | 124,030 |
| Jul 15, 2025 | 103.50 | 106.00 | 103.50 | 105.00 | 102.73 | 0.96% | 78,582 |
| Jul 14, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 101.75 | -2.35% | 102,016 |
| Jul 11, 2025 | 105.50 | 108.00 | 105.50 | 106.50 | 104.20 | 0.47% | 99,357 |