VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 274.00 | 278.00 | 271.50 | 272.00 | 266.19 | 872,750 |
| 2024-05-03 | 276.00 | 278.00 | 270.00 | 270.00 | 264.23 | 768,057 |
| 2024-05-02 | 271.50 | 272.50 | 266.50 | 272.50 | 266.68 | 619,743 |
| 2024-04-30 | 273.00 | 273.00 | 269.50 | 272.50 | 266.68 | 533,935 |
| 2024-04-29 | 268.00 | 273.00 | 268.00 | 273.00 | 267.17 | 656,955 |
| 2024-04-26 | 264.00 | 270.00 | 264.00 | 268.00 | 262.28 | 1,032,086 |
| 2024-04-25 | 263.50 | 264.50 | 260.50 | 261.50 | 255.91 | 363,331 |
| 2024-04-24 | 259.50 | 265.00 | 259.50 | 265.00 | 259.34 | 903,228 |
| 2024-04-23 | 258.00 | 260.00 | 255.50 | 258.00 | 252.49 | 594,980 |
| 2024-04-22 | 253.00 | 261.50 | 252.50 | 254.50 | 249.06 | 1,265,426 |
| 2024-04-19 | 262.00 | 262.50 | 246.50 | 253.50 | 248.08 | 2,905,801 |
| 2024-04-18 | 264.00 | 269.00 | 264.00 | 266.00 | 260.32 | 883,126 |
| 2024-04-17 | 267.50 | 270.50 | 266.50 | 269.00 | 263.25 | 1,363,972 |
| 2024-04-16 | 268.50 | 275.00 | 262.50 | 266.50 | 260.81 | 2,682,873 |
| 2024-04-15 | 283.00 | 286.00 | 275.00 | 275.50 | 269.61 | 2,937,055 |
| 2024-04-12 | 288.00 | 292.50 | 283.00 | 286.00 | 279.89 | 3,061,278 |
| 2024-04-11 | 304.50 | 304.50 | 285.00 | 288.00 | 281.85 | 7,793,265 |
| 2024-04-10 | 307.50 | 317.50 | 307.50 | 314.00 | 307.29 | 3,628,410 |
| 2024-04-09 | 308.50 | 310.50 | 303.50 | 306.00 | 299.46 | 1,266,710 |
| 2024-04-08 | 310.00 | 312.00 | 302.00 | 307.50 | 300.93 | 1,646,077 |
| 2024-04-03 | 307.00 | 310.00 | 303.00 | 307.50 | 300.93 | 1,396,782 |
| 2024-04-02 | 311.50 | 314.00 | 306.50 | 309.50 | 302.89 | 2,275,704 |
| 2024-04-01 | 305.00 | 311.50 | 304.50 | 310.50 | 303.87 | 2,553,973 |
| 2024-03-29 | 302.50 | 306.00 | 298.50 | 302.00 | 295.55 | 1,422,182 |
| 2024-03-28 | 310.50 | 313.50 | 300.00 | 300.00 | 293.59 | 2,732,077 |
| 2024-03-27 | 308.50 | 313.50 | 307.00 | 307.50 | 300.93 | 1,442,445 |
| 2024-03-26 | 322.00 | 322.00 | 302.00 | 310.00 | 303.38 | 5,383,002 |
| 2024-03-25 | 305.00 | 321.00 | 305.00 | 318.00 | 311.21 | 5,826,135 |
| 2024-03-22 | 300.00 | 312.00 | 299.50 | 306.50 | 299.95 | 3,175,227 |
| 2024-03-21 | 302.00 | 307.00 | 298.50 | 299.00 | 292.61 | 4,103,835 |
| 2024-03-20 | 298.00 | 303.00 | 291.50 | 298.00 | 291.63 | 4,079,997 |
| 2024-03-19 | 295.50 | 296.00 | 288.50 | 289.50 | 283.32 | 1,430,473 |
| 2024-03-18 | 286.00 | 297.00 | 283.50 | 295.50 | 289.19 | 1,702,915 |
| 2024-03-15 | 286.50 | 287.50 | 282.50 | 283.00 | 276.95 | 1,005,691 |
| 2024-03-14 | 284.00 | 287.50 | 278.00 | 283.50 | 277.44 | 1,392,958 |
| 2024-03-13 | 296.50 | 296.50 | 283.00 | 284.00 | 277.93 | 2,542,770 |
| 2024-03-12 | 296.50 | 299.50 | 291.00 | 293.50 | 287.23 | 3,202,867 |
| 2024-03-11 | 292.00 | 304.50 | 292.00 | 299.00 | 292.61 | 3,888,424 |
| 2024-03-08 | 291.00 | 297.50 | 280.50 | 282.50 | 276.47 | 3,785,252 |
| 2024-03-07 | 302.50 | 304.00 | 290.00 | 292.00 | 285.76 | 3,440,797 |
| 2024-03-06 | 302.50 | 305.00 | 299.00 | 300.00 | 293.59 | 1,747,254 |
| 2024-03-05 | 310.00 | 314.00 | 303.00 | 305.50 | 298.97 | 2,376,281 |
| 2024-03-04 | 311.50 | 314.50 | 305.00 | 307.50 | 300.93 | 2,762,704 |
| 2024-03-01 | 310.00 | 311.00 | 302.50 | 305.50 | 298.97 | 2,158,147 |
| 2024-02-29 | 300.00 | 308.50 | 297.50 | 307.00 | 300.44 | 2,753,118 |
| 2024-02-27 | 316.00 | 319.00 | 297.00 | 301.00 | 294.57 | 6,790,354 |
| 2024-02-26 | 330.50 | 330.50 | 313.00 | 315.50 | 308.76 | 6,079,871 |
| 2024-02-23 | 311.00 | 333.00 | 310.50 | 327.50 | 320.50 | 10,461,172 |
| 2024-02-22 | 306.50 | 312.00 | 293.00 | 307.50 | 300.93 | 8,901,624 |
| 2024-02-21 | 304.00 | 311.00 | 299.00 | 299.00 | 292.61 | 3,656,933 |
| 2024-02-20 | 305.00 | 307.50 | 298.00 | 305.00 | 298.48 | 4,877,013 |
| 2024-02-19 | 320.00 | 341.00 | 302.00 | 305.50 | 298.97 | 13,298,475 |
| 2024-02-16 | 307.00 | 318.50 | 303.50 | 318.00 | 311.21 | 6,417,065 |
| 2024-02-15 | 305.00 | 308.00 | 292.50 | 304.00 | 297.51 | 5,356,614 |
| 2024-02-05 | 304.00 | 306.00 | 295.00 | 301.50 | 295.06 | 5,116,801 |
| 2024-02-02 | 295.00 | 306.00 | 294.00 | 301.00 | 294.57 | 7,798,981 |
| 2024-02-01 | 283.50 | 295.00 | 282.00 | 292.00 | 285.76 | 5,152,894 |
| 2024-01-31 | 285.00 | 292.00 | 280.50 | 281.50 | 275.49 | 2,738,881 |
| 2024-01-30 | 286.00 | 291.50 | 282.50 | 286.00 | 279.89 | 2,123,997 |
| 2024-01-29 | 275.00 | 289.00 | 275.00 | 288.00 | 281.85 | 3,004,161 |
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.