Taipei Exchange - Delayed Quote TWD

Viking Tech Corporation (3624.TWO)

32.15

+0.40

+(1.26%)

At close: 1:30:08 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	31.90	32.35	31.90	32.15	32.15	71,288
Jun 4, 2025	31.70	32.00	31.70	31.75	31.75	59,003
Jun 3, 2025	32.65	32.65	31.45	31.45	31.45	40,001
Jun 2, 2025	32.85	32.85	31.50	31.90	31.90	151,003
May 29, 2025	32.45	32.90	32.30	32.90	32.90	64,000
May 28, 2025	32.75	32.75	32.10	32.40	32.40	83,015
May 27, 2025	32.25	33.15	32.20	32.25	32.25	112,015
May 26, 2025	32.35	32.45	32.10	32.25	32.25	34,000
May 23, 2025	32.30	32.65	32.30	32.40	32.40	26,006
May 22, 2025	32.25	32.50	32.20	32.30	32.30	98,000
May 21, 2025	32.45	32.70	32.35	32.50	32.50	95,030
May 20, 2025	32.85	32.90	32.35	32.45	32.45	60,000
May 19, 2025	33.85	33.85	32.65	32.65	32.65	189,000
May 16, 2025	33.05	34.45	32.95	33.60	33.60	292,012
May 15, 2025	33.70	33.80	33.05	33.20	33.20	120,003
May 14, 2025	32.80	33.35	32.80	33.35	33.35	176,234
May 13, 2025	32.95	32.95	32.30	32.75	32.75	200,001
May 12, 2025	31.65	32.00	30.50	31.90	31.90	140,051
May 9, 2025	32.00	32.05	31.30	31.55	31.55	96,050
May 8, 2025	31.00	31.75	31.00	31.60	31.60	140,001
May 7, 2025	30.55	30.70	30.30	30.65	30.65	60,012
May 6, 2025	30.05	30.65	30.00	30.65	30.65	89,001
May 5, 2025	31.75	31.90	29.65	30.05	30.05	189,036
May 2, 2025	32.00	32.05	31.55	31.65	31.65	87,010
Apr 30, 2025	32.40	32.80	31.40	31.40	31.40	204,050
Apr 29, 2025	31.45	32.25	30.95	32.20	32.20	288,000
Apr 28, 2025	30.25	30.80	30.25	30.70	30.70	113,000
Apr 25, 2025	30.25	30.95	30.00	30.25	30.25	200,002
Apr 24, 2025	30.00	30.30	29.75	30.00	30.00	126,001
Apr 23, 2025	29.30	29.90	29.15	29.75	29.75	301,100
Apr 22, 2025	28.35	28.65	28.15	28.40	28.40	95,481
Apr 21, 2025	29.15	29.15	28.60	28.65	28.65	113,005
Apr 18, 2025	29.40	29.65	29.10	29.25	29.25	183,001
Apr 17, 2025	29.00	29.25	28.60	29.15	29.15	121,001
Apr 16, 2025	30.00	30.00	29.00	29.05	29.05	194,001
Apr 15, 2025	28.60	29.70	28.60	29.70	29.70	233,069
Apr 14, 2025	28.85	29.60	27.95	28.10	28.10	570,025
Apr 11, 2025	26.90	27.65	25.80	27.50	27.50	631,111
Apr 10, 2025	27.70	27.70	27.05	27.70	27.70	913,000
Apr 9, 2025	27.55	27.55	25.20	25.20	25.20	1,477,015
Apr 8, 2025	27.70	28.45	27.70	28.00	28.00	1,192,000
Apr 7, 2025	30.75	30.75	30.75	30.75	30.75	85,056
Apr 2, 2025	33.90	34.15	33.35	34.15	34.15	148,010
Apr 1, 2025	33.60	34.00	33.50	33.70	33.70	170,011
Mar 31, 2025	34.50	34.50	33.00	33.00	33.00	625,020
Mar 28, 2025	37.60	37.60	35.95	36.00	36.00	329,001
Mar 27, 2025	37.80	37.90	37.60	37.60	37.60	125,000
Mar 26, 2025	38.00	38.45	37.85	37.90	37.90	84,045
Mar 25, 2025	38.45	38.75	37.85	37.85	37.85	103,502
Mar 24, 2025	38.65	38.80	38.20	38.20	38.20	217,061
Mar 21, 2025	39.05	39.10	38.60	38.60	38.60	60,081
Mar 20, 2025	38.85	39.15	38.35	38.90	38.90	196,031
Mar 19, 2025	38.40	38.70	38.10	38.35	38.35	100,004
Mar 18, 2025	37.85	38.35	37.85	38.30	38.30	105,926
Mar 17, 2025	38.20	38.50	38.00	38.00	38.00	75,013
Mar 14, 2025	37.75	38.20	37.75	38.10	38.10	108,006
Mar 13, 2025	38.90	39.00	37.70	37.70	37.70	115,066
Mar 12, 2025	38.80	39.00	38.55	38.55	38.55	102,001
Mar 11, 2025	38.50	38.50	37.40	38.30	38.30	168,020
Mar 10, 2025	38.80	39.25	38.35	38.95	38.95	159,004
Mar 7, 2025	39.05	39.05	38.70	38.80	38.80	85,017
Mar 6, 2025	39.70	39.70	39.05	39.05	39.05	126,000
Mar 5, 2025	39.35	39.95	39.35	39.80	39.80	79,008
Mar 4, 2025	39.00	39.65	38.70	39.45	39.45	101,001
Mar 3, 2025	39.90	40.05	39.35	39.45	39.45	123,000
Feb 27, 2025	40.40	40.80	40.05	40.10	40.10	136,006
Feb 26, 2025	40.50	40.65	40.00	40.35	40.35	118,000
Feb 25, 2025	40.80	41.05	40.45	40.55	40.55	117,001
Feb 24, 2025	40.90	41.10	40.80	41.05	41.05	107,031
Feb 21, 2025	41.10	41.50	41.10	41.20	41.20	119,013
Feb 20, 2025	41.50	42.00	41.10	41.30	41.30	202,013
Feb 19, 2025	40.60	41.45	40.60	41.30	41.30	192,003
Feb 18, 2025	40.50	40.85	40.50	40.85	40.85	108,004
Feb 17, 2025	40.25	40.75	40.25	40.50	40.50	80,001
Feb 14, 2025	41.00	41.00	40.20	40.25	40.25	158,000
Feb 13, 2025	40.45	40.95	40.25	40.90	40.90	227,002
Feb 12, 2025	39.85	40.40	39.65	39.75	39.75	96,002
Feb 11, 2025	39.60	40.10	39.60	39.75	39.75	77,020
Feb 10, 2025	40.15	40.40	39.80	39.80	39.80	168,001
Feb 7, 2025	40.45	40.55	40.15	40.35	40.35	260,000
Feb 6, 2025	40.80	41.00	39.95	40.10	40.10	332,000
Feb 5, 2025	39.15	40.50	39.05	40.10	40.10	563,000
Feb 4, 2025	37.60	39.30	37.60	38.70	38.70	287,000
Feb 3, 2025	39.25	39.25	37.25	37.45	37.45	532,056
Jan 22, 2025	38.80	39.30	38.80	39.25	39.25	173,000
Jan 21, 2025	39.30	39.50	38.75	38.80	38.80	168,000
Jan 20, 2025	38.95	39.35	38.55	39.35	39.35	150,000
Jan 17, 2025	39.30	39.30	38.85	38.95	38.95	99,000
Jan 16, 2025	39.40	39.40	39.25	39.30	39.30	139,000
Jan 15, 2025	39.05	39.05	38.60	39.00	39.00	103,000
Jan 14, 2025	37.75	39.10	37.75	39.05	39.05	116,000
Jan 13, 2025	39.30	39.30	37.45	38.25	38.25	280,000
Jan 10, 2025	39.70	40.20	39.60	39.60	39.60	175,000
Jan 9, 2025	41.05	41.35	39.60	39.60	39.60	392,000
Jan 8, 2025	41.85	41.90	41.40	41.60	41.60	168,000
Jan 7, 2025	42.45	42.50	42.00	42.10	42.10	153,000
Jan 6, 2025	42.80	42.80	42.20	42.40	42.40	120,000
Jan 3, 2025	42.80	43.55	42.20	42.30	42.30	141,000
Jan 2, 2025	42.85	43.55	42.50	42.75	42.75	86,000
Dec 31, 2024	43.00	43.25	42.60	43.15	43.15	93,000
Dec 30, 2024	43.55	43.80	43.30	43.35	43.35	60,000
Dec 27, 2024	44.20	44.50	43.75	43.90	43.90	91,000
Dec 26, 2024	43.50	44.65	43.45	44.10	44.10	190,000
Dec 25, 2024	43.30	43.45	43.10	43.35	43.35	77,000
Dec 24, 2024	43.15	43.65	42.80	43.00	43.00	131,000
Dec 23, 2024	43.00	43.40	42.65	43.15	43.15	62,000
Dec 20, 2024	42.90	43.20	42.45	42.55	42.55	128,000
Dec 19, 2024	42.55	42.75	42.30	42.40	42.40	167,000
Dec 18, 2024	42.45	43.20	42.45	43.05	43.05	85,000
Dec 17, 2024	42.40	43.30	42.40	43.15	43.15	145,000
Dec 16, 2024	43.95	43.95	42.40	42.40	42.40	468,000
Dec 13, 2024	45.50	45.50	43.75	43.85	43.85	444,000
Dec 12, 2024	46.25	46.40	45.85	45.85	45.85	129,000
Dec 11, 2024	47.00	47.15	46.10	46.10	46.10	269,000
Dec 10, 2024	47.50	47.95	47.10	47.10	47.10	126,000
Dec 9, 2024	48.00	48.40	47.70	47.70	47.70	137,000
Dec 6, 2024	48.50	48.65	48.05	48.35	48.35	120,000
Dec 5, 2024	49.70	51.00	48.30	48.45	48.45	811,000
Dec 4, 2024	47.65	49.70	47.35	49.00	49.00	738,000
Dec 3, 2024	47.20	47.75	47.10	47.10	47.10	98,000
Dec 2, 2024	46.95	47.85	46.95	47.00	47.00	154,000
Nov 29, 2024	45.30	46.75	45.10	46.75	46.75	87,000
Nov 28, 2024	46.40	46.40	45.10	45.60	45.60	188,000
Nov 27, 2024	48.20	48.20	46.40	46.40	46.40	208,000
Nov 26, 2024	47.90	48.05	47.60	47.90	47.90	80,000
Nov 25, 2024	47.40	48.20	47.40	47.85	47.85	125,000
Nov 22, 2024	47.90	47.90	47.30	47.35	47.35	108,000
Nov 21, 2024	46.90	47.25	46.55	47.15	47.15	59,000
Nov 20, 2024	46.90	47.20	46.50	46.55	46.55	71,612
Nov 19, 2024	46.40	47.10	46.40	46.85	46.85	107,000
Nov 18, 2024	46.70	46.70	46.00	46.30	46.30	166,000
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 8, 2024	50.20	50.50	49.25	49.50	49.50	169,000
Nov 7, 2024	49.35	50.50	49.35	50.10	50.10	224,000
Nov 6, 2024	49.55	49.55	48.90	49.00	49.00	131,000
Nov 5, 2024	48.20	48.95	48.20	48.80	48.80	76,000
Nov 4, 2024	49.75	49.75	48.60	48.65	48.65	155,000
Nov 1, 2024	48.50	49.25	48.25	49.15	49.15	187,000
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 9, 2024	51.50	51.50	50.00	50.10	50.10	504,000
Oct 8, 2024	51.80	51.80	51.00	51.30	51.30	220,000
Oct 7, 2024	51.50	52.00	51.50	51.80	51.80	185,000
Oct 4, 2024	51.80	52.20	51.00	51.20	51.20	409,000
Oct 1, 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 9, 2024	53.60	55.00	53.50	54.50	54.50	851,000
Sep 6, 2024	52.00	55.50	52.00	54.80	54.80	2,212,000
Sep 5, 2024	52.00	55.00	51.70	51.70	51.70	972,000
Sep 4, 2024	52.00	52.60	50.40	51.40	51.40	2,155,000
Sep 3, 2024	55.40	57.80	54.10	54.10	54.10	4,583,000
Sep 2, 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 9, 2024	50.20	50.20	48.00	48.25	48.25	588,000
Aug 8, 2024	48.20	49.15	48.00	48.20	48.20	399,000
Aug 7, 2024	46.25	49.75	46.25	48.90	48.90	664,000
Aug 6, 2024	48.45	48.55	42.65	45.35	45.35	1,390,000
Aug 5, 2024	48.60	49.60	47.35	47.35	47.35	1,304,000
Aug 2, 2024	52.90	54.40	52.60	52.60	52.60	833,000
Aug 1, 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	1.2 Dividend
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	54.80	2,103,000
Jul 10, 2024	54.00	54.40	53.40	53.80	52.65	397,000
Jul 9, 2024	54.90	54.90	53.10	53.70	52.55	446,000
Jul 8, 2024	55.70	55.70	54.40	54.40	53.23	493,000
Jul 5, 2024	55.10	56.40	54.50	55.70	54.51	897,000
Jul 4, 2024	55.50	55.50	54.50	54.50	53.33	407,000
Jul 3, 2024	54.40	55.50	54.40	55.00	53.82	584,000
Jul 2, 2024	54.20	54.80	53.70	53.90	52.74	506,000
Jul 1, 2024	55.50	56.10	54.20	54.20	53.04	678,000
Jun 28, 2024	55.50	56.20	55.00	55.70	54.51	872,000
Jun 27, 2024	57.20	57.30	55.50	55.50	54.31	1,580,000
Jun 26, 2024	60.40	60.40	56.50	57.80	56.56	7,283,000
Jun 25, 2024	56.80	59.20	55.70	59.20	57.93	3,488,000
Jun 24, 2024	57.00	57.90	55.40	57.30	56.07	4,332,000
Jun 21, 2024	54.20	56.40	54.20	56.40	55.19	1,225,000
Jun 20, 2024	55.10	55.10	54.20	54.40	53.23	367,000
Jun 19, 2024	55.90	55.90	54.60	55.00	53.82	431,000
Jun 18, 2024	56.30	56.30	55.00	55.40	54.21	589,000
Jun 17, 2024	54.80	56.40	54.80	55.50	54.31	1,109,000
Jun 14, 2024	56.50	56.70	54.60	54.70	53.53	1,229,000
Jun 13, 2024	55.50	56.80	54.30	56.20	55.00	1,200,000
Jun 12, 2024	54.40	55.30	53.30	55.00	53.82	549,000
Jun 11, 2024	55.00	56.30	54.00	54.00	52.84	1,631,000
Jun 7, 2024	52.90	55.50	52.90	55.00	53.82	2,356,000
Jun 6, 2024	53.50	53.50	52.50	52.50	51.38	303,000
Jun 5, 2024	53.40	53.50	52.70	53.20	52.06	270,000

8183.TWO Info-Tek Corporation

28.25

-0.35%

6432.TWO Arlitech Electronic Corp.

30.00

-1.96%

5328.TWO Hua Jung Components Co.,Ltd.

13.10

-0.38%

3609.TWO HEP Tech Co., Ltd.

42.10

0.00%

3390.TWO Sunflex Tech Co., Ltd.

21.45

0.00%

8043.TWO Honey Hope Honesty Enterprise Co.,Ltd

23.90

+2.58%

6194.TWO Yufo Electronics Co., Ltd.

35.55

-0.70%

6174.TWO Aker Technology Co., Ltd

20.00

-0.99%

3338.TW TaiSol Electronics Co., Ltd.

55.70

-0.36%

6284.TWO INPAQ Technology Co., Ltd.

71.00

-0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Viking Tech Corporation (3624.TWO)

Related Tickers