VTech ADR

VTKLY
🏛️ usa →
7.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.14 6.14 5.70 5.70 0.0M
2023-12-28 6.00 6.16 6.00 6.16 0.0M
2023-12-27 5.85 6.00 5.85 6.00 0.0M
2023-12-26 6.00 6.00 5.96 6.00 0.0M
2023-12-22 5.98 5.98 5.94 5.95 0.0M
2023-12-21 5.92 5.92 5.76 5.90 0.0M
2023-12-20 5.59 5.91 5.59 5.66 0.0M
2023-12-19 5.60 5.72 5.44 5.59 0.0M
2023-12-18 5.51 5.64 5.51 5.59 0.0M
2023-12-15 5.61 5.68 5.57 5.68 0.0M
2023-12-14 5.69 5.69 5.67 5.67 0.0M
2023-12-13 5.45 5.54 5.45 5.52 0.0M
2023-12-12 5.50 5.56 5.43 5.56 0.0M
2023-12-11 5.60 5.60 5.57 5.57 0.0M
2023-12-08 5.66 5.66 5.51 5.51 0.0M
2023-12-07 5.50 5.70 5.50 5.65 0.0M
2023-12-06 5.75 5.79 5.67 5.71 0.0M
2023-12-05 5.90 5.90 5.78 5.86 0.0M
2023-12-04 5.67 6.04 5.67 6.04 0.0M
2023-12-01 5.90 6.03 5.90 6.03 0.0M
2023-11-30 5.98 5.99 5.93 5.95 0.0M
2023-11-29 6.00 6.03 5.99 6.03 0.0M
2023-11-28 6.04 6.04 6.04 6.04 0.0M
2023-11-27 5.95 6.03 5.90 6.03 0.0M
2023-11-22 5.64 5.95 5.64 5.95 0.0M
2023-11-21 5.90 6.04 5.81 5.83 0.0M
2023-11-20 5.80 5.96 5.80 5.96 0.0M
2023-11-17 5.85 5.97 5.85 5.85 0.0M
2023-11-16 5.77 5.95 5.77 5.90 0.0M
2023-11-15 5.82 6.00 5.82 6.00 0.0M
2023-11-14 5.76 5.81 5.76 5.79 0.0M
2023-11-13 5.64 5.90 5.64 5.90 0.0M
2023-11-10 5.72 5.72 5.70 5.70 0.0M
2023-11-09 5.80 5.82 5.80 5.82 0.0M
2023-11-08 5.78 5.78 5.78 5.78 0.0M
2023-11-07 5.78 5.78 5.63 5.63 0.0M
2023-11-06 5.86 5.86 5.68 5.79 0.0M
2023-11-03 5.80 5.80 5.79 5.79 0.0M
2023-11-02 5.99 5.99 5.99 5.99 0.0M
2023-11-01 5.46 5.77 5.46 5.65 0.0M
2023-10-31 5.70 5.87 5.70 5.87 0.0M
2023-10-30 5.85 5.87 5.85 5.87 0.0M
2023-10-26 5.88 5.89 5.88 5.89 0.0M
2023-10-25 5.82 6.05 5.82 6.05 0.0M
2023-10-24 5.93 5.93 5.93 5.93 0.0M
2023-10-23 6.00 6.00 6.00 6.00 0.0M
2023-10-20 6.03 6.03 5.88 5.91 0.0M
2023-10-19 5.93 5.93 5.93 5.93 0.0M
2023-10-18 5.89 5.97 5.71 5.89 0.0M
2023-10-17 5.95 5.95 5.76 5.76 0.0M
2023-10-13 5.98 5.98 5.87 5.98 0.0M
2023-10-12 5.79 6.08 5.79 5.92 0.0M
2023-10-11 5.84 5.84 5.84 5.84 0.0M
2023-10-10 6.00 6.00 5.95 6.00 0.0M
2023-10-09 6.08 6.08 6.08 6.08 0.0M
2023-10-06 5.79 5.79 5.79 5.79 0.0M
2023-10-05 5.63 5.82 5.63 5.82 0.0M
2023-10-04 5.90 5.90 5.86 5.86 0.0M
2023-10-03 5.96 5.97 5.95 5.97 0.0M
2023-10-02 5.91 5.91 5.90 5.90 0.0M
2023-09-29 5.99 6.04 5.91 5.91 0.0M
2023-09-28 5.91 6.00 5.91 5.99 0.0M
2023-09-26 6.04 6.04 6.04 6.04 0.0M
2023-09-22 5.99 5.99 5.99 5.99 0.0M
2023-09-21 5.70 6.00 5.70 5.93 0.0M
2023-09-20 5.98 5.98 5.98 5.98 0.0M
2023-09-19 5.98 5.98 5.98 5.98 0.0M
2023-09-18 6.05 6.16 6.05 6.16 0.0M
2023-09-15 5.90 6.10 5.90 6.00 0.0M
2023-09-14 5.87 6.20 5.87 6.15 0.0M
2023-09-13 6.10 6.18 6.10 6.18 0.0M
2023-09-12 6.03 6.10 6.02 6.02 0.0M
2023-09-11 6.03 6.16 5.90 5.90 0.0M
2023-09-08 6.02 6.02 5.95 5.95 0.0M
2023-09-07 5.90 6.05 5.90 5.91 0.0M
2023-09-06 6.08 6.12 6.08 6.12 0.0M
2023-09-01 6.12 6.12 6.12 6.12 0.0M
2023-08-30 6.12 6.12 6.06 6.06 0.0M
2023-08-28 5.88 5.88 5.87 5.88 0.0M
2023-08-25 5.80 5.97 5.80 5.97 0.0M
2023-08-24 5.83 5.88 5.83 5.88 0.0M
2023-08-23 5.85 5.89 5.85 5.89 0.0M
2023-08-22 5.75 5.94 5.75 5.85 0.0M
2023-08-21 5.80 5.90 5.80 5.90 0.0M
2023-08-18 5.90 5.90 5.90 5.90 0.0M
2023-08-17 5.75 6.13 5.75 5.99 0.0M
2023-08-16 5.74 5.74 5.74 5.74 0.0M
2023-08-15 6.09 6.09 5.90 5.90 0.0M
2023-08-14 6.06 6.06 5.70 5.97 0.0M
2023-08-11 5.70 5.89 5.70 5.89 0.0M
2023-08-10 6.17 6.17 6.10 6.10 0.0M
2023-08-09 5.92 5.92 5.92 5.92 0.0M
2023-08-08 5.70 5.93 5.68 5.93 0.0M
2023-08-07 5.91 6.00 5.89 6.00 0.0M
2023-08-04 6.19 6.19 5.88 6.04 0.0M
2023-08-03 6.12 6.12 6.12 6.12 0.0M
2023-08-02 5.90 6.14 5.90 6.10 0.0M
2023-08-01 6.19 6.19 6.19 6.19 0.0M
2023-07-31 5.99 5.99 5.99 5.99 0.0M
2023-07-28 6.41 6.49 6.39 6.39 0.0M
2023-07-27 6.34 6.34 6.11 6.11 0.0M
2023-07-26 6.12 6.32 6.12 6.12 0.0M
2023-07-24 6.00 6.12 5.97 6.12 0.0M
2023-07-21 6.10 6.10 5.89 6.07 0.0M
2023-07-20 6.22 6.22 6.10 6.10 0.0M
2023-07-19 6.69 6.73 6.68 6.68 0.0M
2023-07-18 6.80 6.80 6.65 6.65 0.0M
2023-07-17 6.62 6.65 6.57 6.64 0.0M
2023-07-14 6.64 6.64 6.60 6.64 0.1M
2023-07-13 6.85 6.85 6.57 6.61 0.0M
2023-07-12 6.53 6.58 6.52 6.52 0.0M
2023-07-11 6.40 6.51 6.40 6.51 0.0M
2023-07-10 6.51 6.51 6.38 6.38 0.0M
2023-07-07 6.50 6.53 6.50 6.53 0.0M
2023-07-06 6.55 6.55 6.50 6.50 0.0M
2023-07-05 6.33 6.58 6.33 6.58 0.0M
2023-07-03 6.54 6.54 6.54 6.54 0.0M
2023-06-30 6.52 6.54 6.52 6.54 0.0M
2023-06-29 6.45 6.45 6.44 6.44 0.0M
2023-06-27 6.41 6.41 6.41 6.41 0.0M
2023-06-23 6.40 6.40 6.40 6.40 0.0M
2023-06-22 6.30 6.30 6.29 6.30 0.0M
2023-06-21 6.25 6.25 6.25 6.25 0.0M
2023-06-20 6.30 6.35 6.25 6.35 0.0M
2023-06-16 6.19 6.19 6.10 6.10 0.0M
2023-06-15 6.19 6.19 6.19 6.19 0.0M
2023-06-14 6.24 6.24 6.17 6.20 0.0M
2023-06-13 6.30 6.30 6.30 6.30 0.0M
2023-06-12 6.25 6.32 6.25 6.32 0.0M
2023-06-09 6.15 6.15 6.15 6.15 0.0M
2023-06-08 6.23 6.23 6.14 6.19 0.0M
2023-06-07 6.15 6.22 6.15 6.22 0.0M
2023-06-06 6.20 6.22 6.20 6.22 0.0M
2023-06-05 6.02 6.07 6.02 6.07 0.0M
2023-06-02 6.10 6.12 6.09 6.09 0.0M
2023-05-31 5.94 6.03 5.94 6.03 0.0M
2023-05-30 6.06 6.06 6.06 6.06 0.0M
2023-05-26 5.97 6.05 5.97 5.98 0.0M
2023-05-25 6.00 6.05 5.95 5.95 0.0M
2023-05-24 6.08 6.10 6.01 6.02 0.0M
2023-05-23 6.00 6.15 6.00 6.11 0.0M
2023-05-22 6.08 6.08 6.08 6.08 0.0M
2023-05-19 6.24 6.24 6.20 6.20 0.0M
2023-05-18 6.25 6.33 6.23 6.23 0.0M
2023-05-17 5.75 5.84 5.74 5.79 0.0M
2023-05-16 5.87 5.87 5.87 5.87 0.0M
2023-05-15 5.81 5.81 5.81 5.81 0.0M
2023-05-12 5.70 5.70 5.70 5.70 0.0M
2023-05-11 5.63 5.63 5.63 5.63 0.0M
2023-05-10 5.83 5.83 5.83 5.83 0.0M
2023-05-09 5.90 5.90 5.90 5.90 0.0M
2023-05-08 5.85 5.91 5.79 5.86 0.0M
2023-05-05 5.80 5.80 5.79 5.79 0.0M
2023-05-04 5.94 5.94 5.83 5.83 0.0M
2023-05-03 5.94 5.94 5.90 5.90 0.0M
2023-05-02 5.90 5.90 5.90 5.90 0.0M
2023-05-01 6.07 6.07 5.91 5.91 0.0M
2023-04-28 6.03 6.03 5.87 5.87 0.0M
2023-04-27 5.99 6.08 5.99 6.05 0.0M
2023-04-25 5.72 5.83 5.72 5.83 0.0M
2023-04-24 5.68 5.68 5.64 5.64 0.0M
2023-04-20 5.82 5.82 5.78 5.78 0.0M
2023-04-19 5.73 5.75 5.66 5.75 0.0M
2023-04-18 5.90 5.90 5.82 5.82 0.0M
2023-04-17 5.87 5.87 5.76 5.84 0.0M
2023-04-14 5.89 5.96 5.89 5.96 0.0M
2023-04-13 5.91 5.91 5.89 5.89 0.0M
2023-04-12 5.95 5.95 5.95 5.95 0.0M
2023-04-11 5.95 5.95 5.83 5.95 0.0M
2023-04-10 5.98 5.98 5.87 5.87 0.0M
2023-04-06 5.90 5.90 5.90 5.90 0.0M
2023-04-05 5.96 5.96 5.89 5.89 0.0M
2023-04-03 6.00 6.00 6.00 6.00 0.0M
2023-03-31 5.95 5.95 5.95 5.95 0.0M
2023-03-29 5.91 5.91 5.91 5.91 0.0M
2023-03-27 5.95 5.95 5.90 5.93 0.0M
2023-03-23 5.88 5.88 5.87 5.87 0.0M
2023-03-22 5.84 5.84 5.84 5.84 0.0M
2023-03-20 5.68 5.68 5.61 5.61 0.0M
2023-03-17 5.68 5.72 5.68 5.72 0.0M
2023-03-16 5.59 5.69 5.53 5.69 0.0M
2023-03-15 5.53 5.54 5.53 5.54 0.0M
2023-03-14 5.63 5.63 5.59 5.63 0.0M
2023-03-09 5.77 5.77 5.58 5.77 0.0M
2023-03-08 5.80 5.80 5.76 5.76 0.0M
2023-03-07 5.78 5.89 5.78 5.89 0.0M
2023-03-06 5.79 5.83 5.76 5.76 0.0M
2023-03-03 5.80 5.87 5.80 5.87 0.0M
2023-03-02 5.66 5.70 5.63 5.70 0.0M
2023-03-01 5.62 5.62 5.57 5.57 0.0M
2023-02-28 5.52 5.52 5.47 5.47 0.0M
2023-02-27 5.61 5.63 5.55 5.60 0.0M
2023-02-24 5.54 5.54 5.54 5.54 0.0M
2023-02-23 5.74 5.74 5.68 5.69 0.1M
2023-02-22 6.10 6.17 5.86 5.89 0.1M
2023-02-15 6.34 6.35 6.34 6.35 0.0M
2023-02-14 6.29 6.39 6.29 6.39 0.0M
2023-02-13 6.30 6.30 6.30 6.30 0.0M
2023-02-10 6.39 6.39 6.27 6.27 0.0M
2023-02-09 6.49 6.49 6.49 6.49 0.0M
2023-02-08 6.45 6.49 6.40 6.40 0.0M
2023-02-07 6.53 6.53 6.40 6.51 0.0M
2023-02-06 6.47 6.50 6.37 6.50 0.0M
2023-02-01 6.66 6.66 6.66 6.66 0.0M
2023-01-31 6.54 6.57 6.54 6.57 0.0M
2023-01-30 6.68 6.68 6.63 6.68 0.0M
2023-01-26 6.83 6.83 6.83 6.83 0.0M
2023-01-25 6.70 6.71 6.60 6.60 0.0M
2023-01-23 6.65 6.69 6.65 6.69 0.0M
2023-01-20 6.65 6.65 6.61 6.64 0.0M
2023-01-18 6.72 6.72 6.57 6.66 0.0M
2023-01-17 6.76 6.76 6.71 6.71 0.0M
2023-01-13 6.75 6.75 6.75 6.75 0.0M
2023-01-12 6.89 6.89 6.89 6.89 0.0M
2023-01-11 6.97 6.97 6.97 6.97 0.0M
2023-01-10 6.68 6.68 6.62 6.62 0.0M
2023-01-09 6.56 6.81 6.56 6.81 0.0M
2023-01-06 6.60 6.60 6.60 6.60 0.0M
2023-01-05 6.63 6.63 6.58 6.58 0.0M
2023-01-04 6.56 6.61 6.56 6.61 0.0M
2023-01-03 6.67 6.67 6.36 6.48 0.0M