VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 496.00 | 502.00 | 482.50 | 490.00 | 490.00 | 1,174,451 |
| 2026-07-22 | 498.00 | 504.00 | 488.50 | 492.00 | 492.00 | 1,576,868 |
| 2026-07-21 | 460.00 | 481.50 | 460.00 | 481.50 | 481.50 | 1,549,231 |
| 2026-07-20 | 475.00 | 475.00 | 433.00 | 459.00 | 459.00 | 2,439,841 |
| 2026-07-17 | 506.00 | 507.00 | 473.50 | 473.50 | 473.50 | 2,609,781 |
| 2026-07-16 | 525.00 | 533.00 | 508.00 | 526.00 | 526.00 | 2,079,997 |
| 2026-07-15 | 485.00 | 529.00 | 478.50 | 527.00 | 527.00 | 3,488,412 |
| 2026-07-14 | 523.00 | 524.00 | 481.50 | 482.00 | 482.00 | 5,067,519 |
| 2026-07-13 | 527.00 | 555.00 | 520.00 | 535.00 | 535.00 | 4,068,950 |
| 2026-07-10 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-07-09 | 515.00 | 527.00 | 513.00 | 515.00 | 515.00 | 1,216,301 |
| 2026-07-08 | 508.00 | 517.00 | 495.00 | 513.00 | 513.00 | 1,285,689 |
| 2026-07-07 | 528.00 | 534.00 | 494.00 | 500.00 | 500.00 | 2,057,405 |
| 2026-07-06 | 536.00 | 538.00 | 514.00 | 524.00 | 524.00 | 1,613,130 |
| 2026-07-03 | 521.00 | 542.00 | 519.00 | 528.00 | 528.00 | 1,345,699 |
| 2026-07-02 | 527.00 | 530.00 | 518.00 | 530.00 | 530.00 | 1,363,526 |
| 2026-07-01 | 525.00 | 539.00 | 515.00 | 535.00 | 535.00 | 2,469,580 |
| 2026-06-30 | 512.00 | 521.00 | 509.00 | 513.00 | 513.00 | 1,935,452 |
| 2026-06-29 | 495.00 | 517.00 | 492.00 | 497.50 | 497.50 | 1,390,563 |
| 2026-06-26 | 529.00 | 529.00 | 491.00 | 492.00 | 492.00 | 2,771,736 |
| 2026-06-25 | 555.00 | 559.00 | 537.00 | 537.00 | 534.00 | 1,889,918 |
| 2026-06-24 | 545.00 | 570.00 | 537.00 | 546.00 | 542.95 | 3,734,706 |
| 2026-06-23 | 558.00 | 584.00 | 549.00 | 552.00 | 548.92 | 4,047,197 |
| 2026-06-22 | 579.00 | 593.00 | 554.00 | 555.00 | 551.90 | 5,253,397 |
| 2026-06-18 | 496.00 | 543.00 | 496.00 | 543.00 | 539.97 | 4,047,781 |
| 2026-06-17 | 483.50 | 495.50 | 480.50 | 494.00 | 491.24 | 1,203,785 |
| 2026-06-16 | 498.50 | 512.00 | 486.50 | 488.00 | 485.27 | 2,719,215 |
| 2026-06-15 | 495.00 | 497.50 | 484.00 | 488.50 | 485.77 | 1,652,980 |
| 2026-06-12 | 475.00 | 490.50 | 470.00 | 481.50 | 478.81 | 2,703,732 |
| 2026-06-11 | 455.50 | 466.00 | 438.00 | 455.00 | 452.46 | 3,482,913 |
| 2026-06-10 | 484.50 | 492.00 | 460.00 | 460.00 | 457.43 | 3,075,584 |
| 2026-06-09 | 495.00 | 502.00 | 482.50 | 496.00 | 493.23 | 2,163,733 |
| 2026-06-08 | 462.00 | 489.00 | 462.00 | 487.50 | 484.78 | 2,767,945 |
| 2026-06-05 | 518.00 | 522.00 | 490.00 | 513.00 | 510.13 | 2,837,854 |
| 2026-06-04 | 530.00 | 533.00 | 521.00 | 524.00 | 521.07 | 1,859,211 |
| 2026-06-03 | 529.00 | 562.00 | 529.00 | 540.00 | 536.98 | 3,954,316 |
| 2026-06-02 | 547.00 | 547.00 | 515.00 | 522.00 | 519.08 | 3,463,634 |
| 2026-06-01 | 532.00 | 550.00 | 522.00 | 547.00 | 543.94 | 2,859,328 |
| 2026-05-29 | 533.00 | 535.00 | 522.00 | 526.00 | 523.06 | 2,765,329 |
| 2026-05-28 | 550.00 | 562.00 | 516.00 | 524.00 | 521.07 | 4,549,098 |
| 2026-05-27 | 566.00 | 569.00 | 543.00 | 543.00 | 539.97 | 3,427,603 |
| 2026-05-26 | 576.00 | 576.00 | 551.00 | 556.00 | 552.89 | 3,580,972 |
| 2026-05-25 | 575.00 | 584.00 | 566.00 | 569.00 | 565.82 | 4,963,701 |
| 2026-05-22 | 533.00 | 560.00 | 532.00 | 556.00 | 552.89 | 4,577,035 |
| 2026-05-21 | 532.00 | 537.00 | 522.00 | 525.00 | 522.07 | 3,171,121 |
| 2026-05-20 | 523.00 | 525.00 | 506.00 | 519.00 | 516.10 | 3,974,079 |
| 2026-05-19 | 540.00 | 541.00 | 510.00 | 519.00 | 516.10 | 7,210,854 |
| 2026-05-18 | 578.00 | 580.00 | 538.00 | 549.00 | 545.93 | 8,881,972 |
| 2026-05-15 | 598.00 | 615.00 | 580.00 | 587.00 | 583.72 | 11,973,280 |
| 2026-05-14 | 600.00 | 600.00 | 561.00 | 573.00 | 569.80 | 6,948,423 |
| 2026-05-13 | 582.00 | 596.00 | 570.00 | 583.00 | 579.74 | 6,080,945 |
| 2026-05-12 | 616.00 | 642.00 | 593.00 | 594.00 | 590.68 | 10,081,580 |
| 2026-05-11 | 603.00 | 616.00 | 587.00 | 600.00 | 596.65 | 10,383,449 |
| 2026-05-08 | 580.00 | 608.00 | 566.00 | 603.00 | 599.63 | 10,024,190 |
| 2026-05-07 | 561.00 | 595.00 | 554.00 | 581.00 | 577.75 | 7,876,476 |
| 2026-05-06 | 609.00 | 609.00 | 551.00 | 560.00 | 556.87 | 13,126,197 |
| 2026-05-05 | 613.00 | 619.00 | 597.00 | 604.00 | 600.63 | 7,900,381 |
| 2026-05-04 | 588.00 | 633.00 | 570.00 | 611.00 | 607.59 | 18,201,623 |
| 2026-04-30 | 555.00 | 591.00 | 555.00 | 576.00 | 572.78 | 11,807,099 |
| 2026-04-29 | 551.00 | 566.00 | 536.00 | 555.00 | 551.90 | 6,364,711 |
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.