VisEra Technologies Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	220.00	220.00	213.00	215.00	210.41	720,919
2023-08-07	216.50	221.50	215.00	220.00	215.30	591,918
2023-08-04	218.00	218.00	214.50	216.50	211.88	1,199,307
2023-08-02	228.00	228.00	218.00	218.50	213.83	1,881,933
2023-08-01	230.50	235.50	226.00	228.00	223.13	1,094,019
2023-07-31	240.00	240.00	230.00	230.50	225.58	1,163,836
2023-07-28	230.00	236.50	228.50	236.50	231.45	855,698
2023-07-27	230.50	233.50	228.50	232.50	227.53	775,592
2023-07-26	241.50	242.00	229.00	230.00	225.09	1,500,060
2023-07-25	233.00	246.00	233.00	241.50	236.34	1,026,791
2023-07-24	236.00	236.00	231.50	232.50	227.53	689,605
2023-07-21	240.00	240.50	235.50	236.00	230.96	1,274,300
2023-07-20	245.50	247.00	242.50	244.00	238.79	498,048
2023-07-19	244.50	247.00	242.50	243.50	238.30	600,449
2023-07-18	250.00	250.50	242.00	243.50	238.30	1,017,954
2023-07-17	251.00	251.00	245.00	248.50	243.19	1,000,121
2023-07-14	249.00	253.50	247.50	252.50	247.11	734,742
2023-07-13	250.50	253.00	245.50	246.50	241.23	1,044,517
2023-07-12	253.00	255.00	245.00	246.00	240.75	1,436,141
2023-07-11	254.50	257.50	252.50	254.00	248.57	667,232
2023-07-10	254.00	257.00	252.50	254.00	248.57	577,008
2023-07-07	257.00	257.50	252.00	254.00	248.57	1,154,139
2023-07-06	264.00	267.00	258.00	258.50	252.98	1,154,577
2023-07-05	270.00	272.50	264.00	264.00	258.36	1,767,067
2023-07-04	258.00	276.50	253.50	272.50	266.68	4,431,041
2023-07-03	265.00	265.00	250.50	255.00	249.55	2,065,411
2023-06-30	261.00	266.00	257.50	261.00	255.42	716,013
2023-06-29	257.00	266.00	257.00	259.50	253.96	1,015,434
2023-06-28	258.50	261.00	255.00	258.50	251.02	779,216
2023-06-27	262.00	263.00	254.00	254.50	247.14	1,627,788
2023-06-26	272.00	275.50	260.50	261.50	253.94	2,351,189
2023-06-21	275.00	275.00	270.50	272.00	264.13	1,036,560
2023-06-20	274.50	277.00	269.00	275.00	267.05	1,189,338
2023-06-19	272.50	278.50	271.00	271.50	263.65	1,574,312
2023-06-16	279.50	280.50	268.00	271.50	263.65	2,589,211
2023-06-15	276.50	280.50	273.50	276.00	268.02	2,810,471
2023-06-14	270.00	279.50	264.00	276.50	268.50	4,037,733
2023-06-13	279.50	281.50	268.00	270.00	262.19	5,092,711
2023-06-12	276.00	286.50	272.50	277.00	268.99	9,403,773
2023-06-09	252.00	269.50	249.50	269.50	261.70	7,173,445
2023-06-08	245.50	252.50	244.00	245.00	237.91	3,151,242
2023-06-07	235.50	247.00	235.50	242.50	235.49	2,401,807
2023-06-06	237.50	238.00	230.00	235.00	228.20	1,310,357
2023-06-05	240.00	247.00	238.00	238.50	231.60	2,428,794
2023-06-02	231.00	238.00	230.00	238.00	231.12	2,231,034
2023-06-01	228.00	231.50	226.50	228.00	221.40	860,619
2023-05-31	228.00	229.50	225.50	228.50	221.89	836,579
2023-05-30	226.00	228.50	220.50	228.50	221.89	1,287,357
2023-05-29	218.50	228.00	217.00	224.00	217.52	2,386,796
2023-05-26	211.50	222.50	211.50	215.00	208.78	2,634,263
2023-05-25	213.50	215.00	208.00	209.00	202.95	958,162
2023-05-24	209.00	212.50	208.00	212.00	205.87	341,169
2023-05-23	214.00	214.00	209.50	210.00	203.93	656,368
2023-05-22	211.00	214.50	210.50	213.00	206.84	402,392
2023-05-19	212.00	212.50	209.50	210.00	203.93	605,142
2023-05-18	215.00	216.00	210.50	210.50	204.41	706,427
2023-05-17	206.50	214.00	206.50	213.00	206.84	512,260
2023-05-16	205.50	209.00	205.50	208.00	201.98	314,996
2023-05-15	205.00	205.00	203.00	204.50	198.58	251,008
2023-05-12	203.00	207.00	200.50	206.50	200.53	485,680

← NewerPage 14 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.