VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 334.00 | 337.50 | 328.00 | 337.50 | 331.24 | 1,908,615 |
| 2024-07-31 | 313.00 | 329.00 | 310.50 | 327.50 | 321.43 | 1,498,888 |
| 2024-07-30 | 310.00 | 317.50 | 305.50 | 316.00 | 310.14 | 1,345,050 |
| 2024-07-29 | 319.00 | 322.00 | 313.00 | 315.00 | 309.16 | 1,283,514 |
| 2024-07-26 | 304.00 | 318.00 | 303.00 | 316.00 | 310.14 | 1,080,940 |
| 2024-07-23 | 318.50 | 320.00 | 315.00 | 320.00 | 314.07 | 1,341,991 |
| 2024-07-22 | 322.00 | 322.50 | 307.00 | 311.00 | 305.23 | 2,288,742 |
| 2024-07-19 | 333.00 | 334.00 | 320.50 | 323.00 | 317.01 | 2,123,455 |
| 2024-07-18 | 331.00 | 336.00 | 328.00 | 334.00 | 327.81 | 2,158,153 |
| 2024-07-17 | 349.00 | 352.00 | 338.50 | 343.50 | 337.13 | 2,379,492 |
| 2024-07-16 | 349.50 | 352.50 | 343.00 | 347.50 | 341.06 | 1,402,059 |
| 2024-07-15 | 354.50 | 355.00 | 343.00 | 346.00 | 339.58 | 2,304,418 |
| 2024-07-12 | 365.50 | 367.50 | 347.00 | 349.50 | 343.02 | 5,733,719 |
| 2024-07-11 | 375.50 | 379.00 | 368.00 | 374.50 | 367.56 | 4,314,675 |
| 2024-07-10 | 365.50 | 370.00 | 360.00 | 369.50 | 362.65 | 2,298,573 |
| 2024-07-09 | 380.00 | 387.50 | 362.00 | 364.00 | 357.25 | 5,551,078 |
| 2024-07-08 | 370.00 | 383.00 | 355.00 | 373.00 | 366.08 | 6,750,994 |
| 2024-07-05 | 352.00 | 370.00 | 352.00 | 366.00 | 359.21 | 4,665,327 |
| 2024-07-04 | 349.00 | 357.50 | 349.00 | 353.00 | 346.45 | 3,335,390 |
| 2024-07-03 | 346.00 | 349.00 | 341.00 | 345.50 | 339.09 | 984,375 |
| 2024-07-02 | 347.50 | 351.50 | 341.00 | 342.00 | 335.66 | 1,573,888 |
| 2024-07-01 | 353.00 | 359.50 | 348.00 | 348.00 | 340.57 | 1,880,886 |
| 2024-06-28 | 350.00 | 355.50 | 348.00 | 348.00 | 340.57 | 1,415,529 |
| 2024-06-27 | 356.00 | 357.50 | 347.00 | 348.00 | 340.57 | 1,683,614 |
| 2024-06-26 | 350.00 | 359.50 | 347.00 | 355.00 | 347.42 | 3,508,528 |
| 2024-06-25 | 340.50 | 346.50 | 330.00 | 346.00 | 338.61 | 2,434,857 |
| 2024-06-24 | 360.50 | 360.50 | 340.00 | 340.50 | 333.23 | 3,165,968 |
| 2024-06-21 | 351.00 | 365.00 | 348.00 | 357.00 | 349.37 | 5,660,040 |
| 2024-06-20 | 336.50 | 356.00 | 336.00 | 355.00 | 347.42 | 4,963,838 |
| 2024-06-19 | 346.00 | 346.00 | 333.50 | 333.50 | 326.38 | 3,875,992 |
| 2024-06-18 | 337.00 | 352.00 | 336.00 | 344.50 | 337.14 | 5,093,124 |
| 2024-06-17 | 350.50 | 351.00 | 332.50 | 335.00 | 327.84 | 5,611,306 |
| 2024-06-14 | 346.00 | 373.00 | 338.50 | 343.50 | 336.16 | 15,025,296 |
| 2024-06-13 | 313.00 | 342.00 | 312.00 | 340.00 | 332.74 | 13,749,065 |
| 2024-06-12 | 310.00 | 314.50 | 304.00 | 311.00 | 304.36 | 2,377,846 |
| 2024-06-11 | 316.00 | 318.50 | 306.00 | 309.00 | 302.40 | 3,860,372 |
| 2024-06-07 | 307.50 | 313.00 | 302.00 | 313.00 | 306.31 | 2,274,376 |
| 2024-06-06 | 311.50 | 317.50 | 304.00 | 307.50 | 300.93 | 2,596,653 |
| 2024-06-05 | 307.00 | 314.00 | 301.00 | 311.50 | 304.85 | 4,508,506 |
| 2024-06-04 | 281.00 | 308.00 | 281.00 | 306.00 | 299.46 | 6,845,295 |
| 2024-06-03 | 278.00 | 287.50 | 278.00 | 281.00 | 275.00 | 1,215,788 |
| 2024-05-31 | 279.00 | 283.00 | 275.00 | 276.00 | 270.10 | 677,691 |
| 2024-05-30 | 278.00 | 281.50 | 275.00 | 275.00 | 269.13 | 551,939 |
| 2024-05-29 | 282.00 | 285.50 | 278.50 | 278.50 | 272.55 | 774,825 |
| 2024-05-28 | 281.50 | 286.00 | 280.00 | 283.50 | 277.44 | 1,181,779 |
| 2024-05-27 | 279.00 | 282.50 | 278.50 | 279.50 | 273.53 | 1,101,172 |
| 2024-05-24 | 273.00 | 284.00 | 270.00 | 278.00 | 272.06 | 1,789,997 |
| 2024-05-23 | 279.00 | 283.50 | 274.00 | 276.00 | 270.10 | 2,501,149 |
| 2024-05-22 | 262.50 | 281.00 | 262.00 | 279.00 | 273.04 | 2,379,799 |
| 2024-05-21 | 262.50 | 266.00 | 259.50 | 260.00 | 254.45 | 482,745 |
| 2024-05-20 | 269.00 | 271.50 | 263.00 | 263.00 | 257.38 | 595,334 |
| 2024-05-17 | 272.50 | 273.00 | 266.00 | 268.00 | 262.28 | 560,139 |
| 2024-05-16 | 268.50 | 275.00 | 268.50 | 270.50 | 264.72 | 1,447,396 |
| 2024-05-15 | 259.00 | 267.50 | 259.00 | 265.00 | 259.34 | 922,548 |
| 2024-05-14 | 254.00 | 259.00 | 254.00 | 258.50 | 252.98 | 494,682 |
| 2024-05-13 | 253.00 | 255.00 | 249.00 | 253.50 | 248.08 | 1,213,164 |
| 2024-05-10 | 264.00 | 266.00 | 257.00 | 259.00 | 253.47 | 995,971 |
| 2024-05-09 | 273.50 | 273.50 | 262.50 | 263.00 | 257.38 | 682,181 |
| 2024-05-08 | 270.00 | 272.50 | 268.00 | 272.50 | 266.68 | 352,494 |
| 2024-05-07 | 274.00 | 276.50 | 268.00 | 270.00 | 264.23 | 568,940 |
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.