VisEra Technologies Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	208.50	210.00	206.00	206.50	202.09	631,428
2023-11-02	208.00	212.00	207.00	207.50	203.07	701,885
2023-11-01	206.00	208.50	203.50	204.00	199.64	767,668
2023-10-31	214.50	217.00	204.00	204.50	200.13	1,293,774
2023-10-30	211.00	221.50	211.00	214.50	209.92	1,121,982
2023-10-27	220.00	220.00	211.00	211.00	206.49	1,255,001
2023-10-26	222.00	228.50	217.00	217.00	212.36	2,464,675
2023-10-25	207.00	225.50	206.50	225.50	220.68	3,717,136
2023-10-24	202.50	205.00	201.00	205.00	200.62	201,143
2023-10-23	204.50	204.50	201.00	201.00	196.71	340,839
2023-10-20	204.50	207.00	199.00	206.50	202.09	711,518
2023-10-19	206.50	207.50	201.00	203.50	199.15	631,801
2023-10-18	209.00	211.50	204.00	208.00	203.56	742,543
2023-10-17	208.50	214.50	208.50	208.50	204.05	579,460
2023-10-16	210.00	211.00	207.00	207.50	203.07	453,692
2023-10-13	210.00	214.00	210.00	212.50	207.96	292,120
2023-10-12	208.50	213.00	207.50	212.50	207.96	387,325
2023-10-11	214.00	214.00	207.00	207.50	203.07	811,890
2023-10-06	212.50	217.00	212.00	215.50	210.90	942,531
2023-10-05	207.50	212.00	207.50	211.00	206.49	352,087
2023-10-04	208.00	208.00	205.00	206.00	201.60	398,555
2023-10-03	212.00	215.50	208.50	209.00	204.54	498,090
2023-10-02	209.50	214.50	208.50	212.00	207.47	670,377
2023-09-28	208.00	210.00	206.50	207.50	203.07	338,572
2023-09-27	206.50	211.00	205.50	206.00	201.60	595,485
2023-09-26	210.00	211.50	206.00	206.50	202.09	241,348
2023-09-25	211.50	214.50	210.00	211.50	206.98	335,624
2023-09-22	202.50	210.50	202.50	210.50	206.00	389,029
2023-09-21	209.00	209.00	204.50	205.00	200.62	508,018
2023-09-20	210.00	213.50	208.50	209.50	205.02	299,112
2023-09-19	217.00	218.00	210.00	210.00	205.51	610,333
2023-09-18	215.50	219.00	214.00	216.00	211.39	384,035
2023-09-15	218.00	222.00	217.00	218.00	213.34	1,045,044
2023-09-14	213.50	216.50	213.50	215.00	210.41	500,800
2023-09-13	212.00	215.00	210.00	212.50	207.96	471,649
2023-09-12	203.50	213.00	202.50	212.50	207.96	818,833
2023-09-11	209.50	210.00	202.00	202.00	197.68	1,011,662
2023-09-08	210.00	213.00	209.00	212.00	207.47	278,284
2023-09-07	214.50	216.00	210.50	211.00	206.49	473,811
2023-09-06	216.50	217.50	214.50	215.50	210.90	361,579
2023-09-05	213.50	218.50	213.50	216.00	211.39	474,717
2023-09-04	217.50	217.50	211.00	213.50	208.94	570,841
2023-09-01	213.00	217.00	210.00	216.00	211.39	783,429
2023-08-31	211.50	212.50	209.50	212.50	207.96	334,009
2023-08-30	209.00	211.50	207.50	211.00	206.49	480,600
2023-08-29	205.00	208.50	203.00	207.50	203.07	516,307
2023-08-28	203.00	205.00	202.00	203.00	198.66	333,948
2023-08-25	206.00	206.00	202.50	203.00	198.66	475,234
2023-08-24	210.50	213.50	206.00	207.50	203.07	891,624
2023-08-23	205.00	214.00	203.50	208.00	203.56	1,028,505
2023-08-22	204.50	205.00	202.50	203.50	199.15	283,721
2023-08-21	206.00	206.00	201.50	202.50	198.17	321,327
2023-08-18	205.00	209.00	203.50	204.00	199.64	697,022
2023-08-17	199.00	210.00	198.50	207.50	203.07	900,099
2023-08-16	200.50	202.50	199.00	200.50	196.22	469,412
2023-08-15	204.00	206.50	201.50	203.00	198.66	433,486
2023-08-14	202.50	206.00	198.00	202.50	198.17	894,088
2023-08-11	205.50	209.00	202.00	203.50	199.15	1,137,483
2023-08-10	213.00	213.00	206.50	208.00	203.56	926,652
2023-08-09	214.50	216.00	212.00	213.00	208.45	578,850

← NewerPage 13 of 21 · 1,221 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.