VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 429.00 | 444.00 | 427.50 | 428.00 | 428.00 | 548,359 |
| 2026-10-19 | 421.00 | 437.50 | 416.00 | 435.00 | 435.00 | 910,460 |
| 2026-10-16 | 445.50 | 451.00 | 435.00 | 438.00 | 438.00 | 588,930 |
| 2026-10-15 | 446.50 | 451.50 | 435.00 | 440.00 | 440.00 | 1,213,278 |
| 2026-10-14 | 459.00 | 467.00 | 455.00 | 460.00 | 460.00 | 521,412 |
| 2026-10-13 | 464.00 | 464.00 | 445.50 | 453.50 | 453.50 | 1,221,211 |
| 2026-10-12 | 470.50 | 476.50 | 468.50 | 470.50 | 470.50 | 583,726 |
| 2026-10-08 | 485.00 | 485.50 | 475.00 | 481.00 | 481.00 | 617,946 |
| 2026-10-07 | 484.00 | 496.00 | 484.00 | 485.50 | 485.50 | 743,910 |
| 2026-10-06 | 495.00 | 500.00 | 484.00 | 484.00 | 484.00 | 1,258,185 |
| 2026-10-05 | 496.50 | 499.00 | 488.00 | 488.00 | 488.00 | 1,075,184 |
| 2026-10-02 | 488.00 | 496.50 | 484.00 | 490.50 | 490.50 | 1,100,354 |
| 2026-10-01 | 496.50 | 505.00 | 482.00 | 489.00 | 489.00 | 1,517,426 |
| 2026-09-30 | 485.50 | 503.00 | 480.00 | 494.00 | 494.00 | 2,339,339 |
| 2026-09-29 | 465.00 | 482.00 | 463.00 | 478.50 | 478.50 | 883,052 |
| 2026-09-24 | 462.00 | 467.00 | 455.50 | 465.50 | 465.50 | 810,430 |
| 2026-09-23 | 473.00 | 474.00 | 461.00 | 468.00 | 468.00 | 836,755 |
| 2026-09-22 | 464.00 | 484.00 | 464.00 | 468.50 | 468.50 | 2,139,298 |
| 2026-09-21 | 467.00 | 467.00 | 455.00 | 458.50 | 458.50 | 564,057 |
| 2026-09-18 | 447.00 | 462.50 | 437.00 | 459.50 | 459.50 | 1,044,020 |
| 2026-09-17 | 444.00 | 451.50 | 433.00 | 433.50 | 433.50 | 672,286 |
| 2026-09-16 | 427.00 | 444.50 | 427.00 | 434.00 | 434.00 | 1,038,375 |
| 2026-09-15 | 435.50 | 438.00 | 425.00 | 425.00 | 425.00 | 698,228 |
| 2026-09-14 | 435.00 | 443.00 | 429.50 | 436.00 | 436.00 | 755,178 |
| 2026-09-11 | 459.00 | 459.00 | 446.00 | 446.00 | 446.00 | 1,228,411 |
| 2026-09-10 | 471.00 | 477.00 | 467.00 | 469.50 | 469.50 | 693,494 |
| 2026-09-09 | 464.50 | 485.00 | 464.50 | 475.50 | 475.50 | 1,310,422 |
| 2026-09-08 | 477.00 | 480.00 | 463.00 | 463.00 | 463.00 | 1,084,236 |
| 2026-09-07 | 476.00 | 485.00 | 467.50 | 471.00 | 471.00 | 1,054,522 |
| 2026-09-04 | 470.50 | 477.00 | 458.00 | 468.00 | 468.00 | 1,085,651 |
| 2026-09-03 | 485.00 | 488.50 | 465.00 | 465.50 | 465.50 | 1,943,141 |
| 2026-09-02 | 489.00 | 513.00 | 482.00 | 483.50 | 483.50 | 3,720,877 |
| 2026-09-01 | 469.50 | 497.00 | 467.50 | 490.00 | 490.00 | 3,922,798 |
| 2026-08-31 | 455.00 | 467.50 | 449.00 | 467.50 | 467.50 | 1,412,268 |
| 2026-08-28 | 469.00 | 475.50 | 461.00 | 461.00 | 461.00 | 1,474,969 |
| 2026-08-27 | 465.00 | 478.50 | 457.00 | 462.50 | 462.50 | 3,192,549 |
| 2026-08-26 | 422.50 | 461.00 | 422.50 | 458.50 | 458.50 | 1,978,002 |
| 2026-08-25 | 415.00 | 421.50 | 402.50 | 420.50 | 420.50 | 872,194 |
| 2026-08-24 | 428.50 | 431.00 | 415.00 | 415.00 | 415.00 | 747,499 |
| 2026-08-21 | 429.00 | 429.00 | 421.00 | 424.00 | 424.00 | 454,200 |
| 2026-08-20 | 429.50 | 434.00 | 421.50 | 427.50 | 427.50 | 517,474 |
| 2026-08-19 | 418.00 | 433.00 | 418.00 | 421.50 | 421.50 | 734,264 |
| 2026-08-18 | 444.00 | 454.00 | 433.00 | 433.00 | 433.00 | 908,165 |
| 2026-08-17 | 442.00 | 449.00 | 439.00 | 443.50 | 443.50 | 597,311 |
| 2026-08-14 | 449.50 | 453.00 | 442.50 | 442.50 | 442.50 | 771,783 |
| 2026-08-13 | 458.50 | 462.50 | 449.00 | 451.00 | 451.00 | 971,422 |
| 2026-08-12 | 446.00 | 457.00 | 442.50 | 452.50 | 452.50 | 1,181,058 |
| 2026-08-11 | 437.00 | 444.50 | 430.50 | 440.00 | 440.00 | 869,564 |
| 2026-08-10 | 427.00 | 444.50 | 425.50 | 441.50 | 441.50 | 1,677,684 |
| 2026-08-07 | 453.00 | 453.00 | 413.00 | 417.00 | 417.00 | 2,751,081 |
| 2026-08-06 | 449.00 | 457.50 | 437.00 | 456.50 | 456.50 | 1,040,382 |
| 2026-08-05 | 458.00 | 467.50 | 452.00 | 453.50 | 453.50 | 1,364,564 |
| 2026-08-04 | 422.00 | 442.50 | 421.50 | 440.00 | 440.00 | 1,202,500 |
| 2026-08-03 | 413.00 | 436.50 | 409.50 | 430.50 | 430.50 | 1,376,458 |
| 2026-07-31 | 421.00 | 423.50 | 414.50 | 423.50 | 423.50 | 1,383,517 |
| 2026-07-30 | 400.00 | 416.50 | 383.00 | 385.00 | 385.00 | 1,983,607 |
| 2026-07-29 | 426.00 | 430.50 | 382.50 | 400.50 | 400.50 | 3,209,782 |
| 2026-07-28 | 445.00 | 445.00 | 421.50 | 424.00 | 424.00 | 1,642,889 |
| 2026-07-27 | 465.50 | 474.00 | 452.00 | 461.50 | 461.50 | 1,039,350 |
| 2026-07-24 | 485.00 | 493.00 | 465.00 | 470.00 | 470.00 | 1,324,635 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 3.0000 TWD |
| 2025-06-27 | 2.9970 TWD |
| 2024-07-02 | 0.9991 TWD |
| 2023-06-29 | 1.9982 TWD |
| 2022-07-14 | 1.8646 TWD |
| 2021-08-20 | 1.9865 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.