VisEra Technologies Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	211.00	213.00	202.50	203.00	197.13	1,253,604
2023-05-10	213.50	215.50	212.00	214.00	207.81	288,614
2023-05-09	219.00	220.00	213.50	213.50	207.32	572,830
2023-05-08	224.50	225.50	217.50	218.00	211.69	503,555
2023-05-05	221.00	226.50	221.00	222.00	215.58	430,456
2023-05-04	220.50	221.50	219.50	220.50	214.12	270,528
2023-05-03	218.50	223.00	218.50	221.00	214.61	376,460
2023-05-02	216.50	221.50	214.50	221.00	214.61	522,960
2023-04-28	219.00	223.50	215.50	215.50	209.27	1,272,301
2023-04-27	217.00	220.50	214.00	216.50	210.24	480,047
2023-04-26	214.00	218.50	211.00	218.50	212.18	640,436
2023-04-25	225.50	225.50	213.00	215.00	208.78	1,594,005
2023-04-24	225.00	229.00	224.00	224.50	218.01	538,747
2023-04-21	232.50	234.50	227.00	227.00	220.43	1,054,458
2023-04-20	236.00	237.00	231.50	231.50	224.80	1,025,593
2023-04-19	247.00	249.00	235.50	238.00	231.12	1,487,623
2023-04-18	245.50	251.00	243.00	246.50	239.37	1,384,567
2023-04-17	246.00	249.00	242.00	243.50	236.46	1,201,496
2023-04-14	248.50	255.00	246.00	246.00	238.88	3,349,351
2023-04-13	243.50	247.00	238.00	243.00	235.97	1,538,680
2023-04-12	239.00	246.00	235.00	245.50	238.40	2,023,849
2023-04-11	231.00	246.00	231.00	237.00	230.14	2,137,466
2023-04-10	229.00	234.00	228.00	233.00	226.26	697,594
2023-04-07	226.50	228.00	224.50	227.00	220.43	254,521
2023-04-06	227.50	228.00	224.00	225.00	218.49	381,484
2023-03-31	230.00	230.00	227.00	228.00	221.40	338,350
2023-03-30	228.50	230.00	224.50	229.50	222.86	566,453
2023-03-29	229.50	230.50	224.00	225.50	218.98	493,705
2023-03-28	232.50	232.50	225.50	227.00	220.43	553,022
2023-03-27	234.00	235.50	230.50	231.00	224.32	543,929
2023-03-24	234.00	235.50	231.00	234.00	227.23	842,399
2023-03-23	230.00	234.50	229.50	232.50	225.77	693,282
2023-03-22	232.00	233.00	229.00	230.00	223.35	1,050,325
2023-03-21	229.50	231.50	226.50	227.50	220.92	957,735
2023-03-20	226.00	233.00	220.50	227.50	220.92	1,597,992
2023-03-17	219.00	227.50	219.00	223.50	217.03	4,603,419
2023-03-16	221.50	222.50	213.50	215.50	209.27	1,822,163
2023-03-15	233.00	233.50	224.00	224.50	218.01	1,405,866
2023-03-14	230.00	232.50	228.00	229.50	222.86	1,047,550
2023-03-13	235.00	235.50	228.00	234.00	227.23	1,487,343
2023-03-10	246.00	246.00	235.50	238.00	231.12	1,679,434
2023-03-09	246.50	251.50	245.00	246.50	239.37	1,461,376
2023-03-08	244.50	249.00	242.00	243.00	235.97	928,222
2023-03-07	251.50	251.50	245.50	246.00	238.88	855,116
2023-03-06	248.00	256.00	246.50	250.50	243.25	2,180,156
2023-03-03	240.00	250.00	240.00	245.50	238.40	1,849,250
2023-03-02	237.00	241.00	235.50	238.50	231.60	940,772
2023-03-01	233.50	241.50	232.00	240.00	233.06	1,261,672
2023-02-24	242.00	244.00	232.50	233.00	226.26	1,337,749
2023-02-23	241.00	242.50	236.00	240.00	233.06	1,384,584
2023-02-22	244.00	246.00	240.50	241.00	234.03	1,363,959
2023-02-21	240.50	252.00	240.50	249.00	241.80	1,712,189
2023-02-20	241.50	244.50	239.50	240.50	233.54	1,417,135
2023-02-17	240.00	241.00	237.00	240.00	233.06	735,359
2023-02-16	235.50	244.00	235.50	243.00	235.97	1,080,361
2023-02-15	235.00	237.50	230.00	234.00	227.23	1,524,727
2023-02-14	242.50	243.00	239.00	240.00	233.06	751,156
2023-02-13	245.00	247.00	239.00	239.00	232.09	1,431,869
2023-02-10	259.50	262.00	243.50	246.00	238.88	2,774,021
2023-02-09	251.50	262.50	251.00	259.50	251.99	2,498,687

← NewerPage 15 of 21 · 1,215 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.