VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 282.50 | 282.50 | 273.50 | 274.00 | 268.15 | 2,303,681 |
| 2024-01-25 | 293.50 | 296.00 | 280.50 | 281.00 | 275.00 | 4,309,915 |
| 2024-01-24 | 270.00 | 293.00 | 270.00 | 289.50 | 283.32 | 6,400,652 |
| 2024-01-23 | 278.00 | 278.00 | 269.00 | 269.50 | 263.74 | 1,828,637 |
| 2024-01-22 | 280.00 | 282.50 | 274.50 | 276.50 | 270.59 | 1,864,031 |
| 2024-01-19 | 288.50 | 293.50 | 277.00 | 277.00 | 271.08 | 4,288,171 |
| 2024-01-18 | 283.50 | 286.00 | 277.00 | 282.00 | 275.98 | 1,897,603 |
| 2024-01-17 | 285.00 | 295.00 | 278.50 | 284.00 | 277.93 | 5,695,821 |
| 2024-01-16 | 273.00 | 286.00 | 268.00 | 284.00 | 277.93 | 3,156,652 |
| 2024-01-15 | 270.00 | 277.00 | 267.50 | 273.00 | 267.17 | 1,636,088 |
| 2024-01-12 | 270.50 | 271.50 | 267.00 | 267.00 | 261.30 | 1,131,222 |
| 2024-01-11 | 268.50 | 276.50 | 267.50 | 273.00 | 267.17 | 1,820,210 |
| 2024-01-10 | 269.00 | 271.50 | 262.50 | 264.00 | 258.36 | 1,246,244 |
| 2024-01-09 | 278.00 | 279.00 | 267.50 | 268.50 | 262.76 | 1,781,669 |
| 2024-01-08 | 277.50 | 288.00 | 272.50 | 273.00 | 267.17 | 3,059,035 |
| 2024-01-05 | 272.50 | 284.00 | 272.50 | 277.00 | 271.08 | 2,101,162 |
| 2024-01-04 | 270.00 | 277.50 | 270.00 | 271.50 | 265.70 | 1,737,307 |
| 2024-01-03 | 268.00 | 271.00 | 266.50 | 268.00 | 262.28 | 878,314 |
| 2024-01-02 | 276.50 | 276.50 | 268.00 | 272.00 | 266.19 | 1,239,467 |
| 2023-12-29 | 278.00 | 278.00 | 272.50 | 276.50 | 270.59 | 1,121,498 |
| 2023-12-28 | 277.00 | 286.00 | 272.50 | 279.00 | 273.04 | 2,371,910 |
| 2023-12-27 | 277.50 | 281.00 | 272.50 | 274.00 | 268.15 | 1,674,201 |
| 2023-12-26 | 267.50 | 283.00 | 267.50 | 276.00 | 270.10 | 2,641,993 |
| 2023-12-25 | 271.00 | 274.00 | 265.50 | 267.50 | 261.79 | 1,886,426 |
| 2023-12-22 | 281.00 | 281.50 | 270.00 | 273.00 | 267.17 | 1,821,271 |
| 2023-12-21 | 276.50 | 279.50 | 274.00 | 276.50 | 270.59 | 1,113,880 |
| 2023-12-20 | 280.50 | 288.50 | 280.00 | 281.50 | 275.49 | 1,790,610 |
| 2023-12-19 | 288.00 | 289.50 | 275.50 | 277.50 | 271.57 | 4,105,604 |
| 2023-12-18 | 298.00 | 298.00 | 287.00 | 289.50 | 283.32 | 1,907,936 |
| 2023-12-15 | 297.50 | 304.00 | 292.50 | 297.50 | 291.14 | 3,774,816 |
| 2023-12-14 | 291.00 | 302.00 | 287.50 | 292.00 | 285.76 | 4,038,827 |
| 2023-12-13 | 292.00 | 293.00 | 286.50 | 287.50 | 281.36 | 1,111,823 |
| 2023-12-12 | 300.00 | 300.00 | 287.00 | 291.00 | 284.78 | 1,940,677 |
| 2023-12-11 | 296.50 | 299.50 | 291.50 | 297.00 | 290.66 | 1,856,962 |
| 2023-12-08 | 299.50 | 304.00 | 290.00 | 294.00 | 287.72 | 3,188,199 |
| 2023-12-07 | 304.50 | 306.00 | 294.00 | 295.50 | 289.19 | 3,553,678 |
| 2023-12-06 | 318.00 | 318.50 | 302.50 | 305.00 | 298.48 | 3,677,932 |
| 2023-12-05 | 318.00 | 322.50 | 310.00 | 314.50 | 307.78 | 4,014,465 |
| 2023-12-04 | 314.50 | 324.00 | 311.50 | 320.50 | 313.65 | 4,530,475 |
| 2023-12-01 | 303.00 | 315.50 | 301.50 | 314.50 | 307.78 | 5,582,630 |
| 2023-11-30 | 302.00 | 309.00 | 295.00 | 306.50 | 299.95 | 10,163,167 |
| 2023-11-29 | 272.50 | 296.00 | 270.50 | 296.00 | 289.68 | 9,569,019 |
| 2023-11-28 | 266.50 | 275.50 | 264.50 | 269.50 | 263.74 | 3,018,417 |
| 2023-11-27 | 284.50 | 284.50 | 267.00 | 268.00 | 262.28 | 3,835,612 |
| 2023-11-24 | 267.50 | 280.00 | 263.00 | 278.50 | 272.55 | 7,223,302 |
| 2023-11-23 | 256.00 | 272.50 | 255.00 | 270.00 | 264.23 | 11,903,100 |
| 2023-11-22 | 242.50 | 250.00 | 239.00 | 248.00 | 242.70 | 4,814,200 |
| 2023-11-21 | 230.00 | 246.00 | 229.50 | 239.00 | 233.89 | 5,369,955 |
| 2023-11-20 | 221.00 | 228.00 | 221.00 | 224.00 | 219.21 | 1,958,741 |
| 2023-11-17 | 216.00 | 220.00 | 215.50 | 219.50 | 214.81 | 787,331 |
| 2023-11-16 | 215.00 | 216.50 | 213.50 | 216.00 | 211.39 | 325,724 |
| 2023-11-15 | 218.00 | 220.00 | 214.00 | 214.00 | 209.43 | 1,063,885 |
| 2023-11-14 | 212.50 | 217.00 | 211.50 | 214.00 | 209.43 | 826,430 |
| 2023-11-13 | 212.00 | 214.50 | 209.50 | 211.00 | 206.49 | 552,951 |
| 2023-11-10 | 208.50 | 213.00 | 208.00 | 208.00 | 203.56 | 479,814 |
| 2023-11-09 | 212.00 | 213.50 | 209.00 | 209.50 | 205.02 | 367,587 |
| 2023-11-08 | 213.00 | 215.00 | 211.50 | 211.50 | 206.98 | 332,277 |
| 2023-11-07 | 211.50 | 213.50 | 210.00 | 212.50 | 207.96 | 351,947 |
| 2023-11-06 | 208.00 | 213.50 | 207.50 | 212.00 | 207.47 | 788,254 |
| 2023-11-03 | 208.50 | 210.00 | 206.00 | 206.50 | 202.09 | 631,428 |
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.