VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 542.00 | 574.00 | 525.00 | 562.00 | 558.86 | 10,112,187 |
| 2026-04-27 | 586.00 | 593.00 | 546.00 | 557.00 | 553.89 | 21,157,270 |
| 2026-04-24 | 546.00 | 566.00 | 532.00 | 566.00 | 562.84 | 19,370,855 |
| 2026-04-23 | 505.00 | 538.00 | 488.00 | 515.00 | 512.12 | 26,055,901 |
| 2026-04-22 | 498.00 | 504.00 | 482.00 | 489.50 | 486.77 | 10,550,128 |
| 2026-04-21 | 520.00 | 520.00 | 498.00 | 504.00 | 501.18 | 8,665,306 |
| 2026-04-20 | 460.00 | 473.00 | 460.00 | 473.00 | 470.36 | 2,050,147 |
| 2026-04-17 | 417.50 | 436.50 | 410.00 | 430.00 | 427.60 | 11,751,503 |
| 2026-04-16 | 418.00 | 430.00 | 409.00 | 414.00 | 411.69 | 8,528,307 |
| 2026-04-15 | 409.50 | 429.50 | 402.00 | 410.00 | 407.71 | 14,075,947 |
| 2026-04-14 | 385.00 | 407.00 | 361.00 | 407.00 | 404.73 | 17,000,534 |
| 2026-04-13 | 342.00 | 370.00 | 340.00 | 370.00 | 367.93 | 7,756,348 |
| 2026-04-10 | 345.00 | 346.50 | 332.50 | 336.50 | 334.62 | 2,744,366 |
| 2026-04-09 | 345.00 | 347.50 | 336.50 | 339.00 | 337.11 | 3,076,297 |
| 2026-04-08 | 345.00 | 351.00 | 332.50 | 342.00 | 340.09 | 4,451,833 |
| 2026-04-07 | 326.50 | 342.00 | 324.00 | 334.00 | 332.13 | 3,934,871 |
| 2026-04-02 | 325.00 | 327.00 | 314.00 | 318.00 | 316.22 | 2,504,599 |
| 2026-04-01 | 318.50 | 324.00 | 316.00 | 318.00 | 316.22 | 1,999,792 |
| 2026-03-31 | 327.50 | 327.50 | 299.50 | 304.00 | 302.30 | 4,687,679 |
| 2026-03-30 | 317.00 | 331.00 | 312.00 | 328.50 | 326.66 | 2,728,776 |
| 2026-03-27 | 321.00 | 325.00 | 317.00 | 322.50 | 320.70 | 1,604,830 |
| 2026-03-26 | 334.00 | 344.00 | 324.50 | 325.00 | 323.18 | 3,455,211 |
| 2026-03-25 | 326.00 | 338.00 | 325.00 | 328.00 | 326.17 | 3,196,281 |
| 2026-03-24 | 328.00 | 330.50 | 309.00 | 314.00 | 312.25 | 2,989,065 |
| 2026-03-23 | 336.00 | 340.00 | 319.00 | 319.00 | 317.22 | 4,330,950 |
| 2026-03-20 | 350.00 | 365.50 | 343.50 | 348.00 | 346.06 | 7,378,061 |
| 2026-03-19 | 354.50 | 362.00 | 344.00 | 344.00 | 342.08 | 6,069,321 |
| 2026-03-18 | 348.00 | 359.00 | 344.00 | 359.00 | 356.99 | 4,984,880 |
| 2026-03-17 | 345.50 | 349.00 | 334.00 | 340.00 | 338.10 | 2,948,091 |
| 2026-03-16 | 350.50 | 354.00 | 330.00 | 338.50 | 336.61 | 4,257,122 |
| 2026-03-13 | 341.00 | 355.00 | 338.50 | 345.50 | 343.57 | 3,621,186 |
| 2026-03-12 | 350.00 | 362.50 | 347.50 | 353.00 | 351.03 | 7,626,724 |
| 2026-03-11 | 328.50 | 350.50 | 326.00 | 350.50 | 348.54 | 4,133,959 |
| 2026-03-10 | 323.00 | 325.00 | 314.00 | 319.00 | 317.22 | 3,863,773 |
| 2026-03-09 | 311.50 | 325.00 | 311.50 | 311.50 | 309.76 | 4,864,600 |
| 2026-03-06 | 350.50 | 356.50 | 337.50 | 346.00 | 344.07 | 5,373,291 |
| 2026-03-05 | 364.00 | 374.00 | 340.00 | 353.50 | 351.53 | 10,489,530 |
| 2026-03-04 | 363.00 | 369.00 | 339.00 | 347.00 | 345.06 | 9,749,156 |
| 2026-03-03 | 383.00 | 383.50 | 338.50 | 366.00 | 363.96 | 21,115,126 |
| 2026-03-02 | 333.50 | 376.00 | 328.50 | 376.00 | 373.90 | 12,380,342 |
| 2026-02-26 | 313.00 | 342.00 | 309.50 | 342.00 | 340.09 | 9,308,335 |
| 2026-02-25 | 309.00 | 319.00 | 302.50 | 311.00 | 309.26 | 3,614,956 |
| 2026-02-24 | 288.00 | 308.00 | 285.00 | 303.00 | 301.31 | 4,179,449 |
| 2026-02-23 | 297.00 | 297.00 | 280.00 | 284.00 | 282.41 | 4,575,094 |
| 2026-02-11 | 304.50 | 304.50 | 294.50 | 297.00 | 295.34 | 2,483,503 |
| 2026-02-10 | 290.00 | 307.50 | 287.50 | 300.50 | 298.82 | 5,092,402 |
| 2026-02-09 | 285.50 | 288.00 | 280.50 | 285.50 | 283.91 | 1,373,126 |
| 2026-02-06 | 281.00 | 281.00 | 269.50 | 277.50 | 275.95 | 1,454,592 |
| 2026-02-05 | 290.00 | 291.50 | 281.00 | 283.50 | 281.92 | 1,604,539 |
| 2026-02-04 | 283.00 | 294.00 | 279.00 | 291.00 | 289.37 | 1,906,417 |
| 2026-02-03 | 289.50 | 292.50 | 278.00 | 284.00 | 282.41 | 1,576,265 |
| 2026-02-02 | 282.00 | 288.00 | 276.50 | 283.50 | 281.92 | 2,071,308 |
| 2026-01-30 | 289.00 | 292.00 | 280.00 | 285.00 | 283.41 | 1,820,060 |
| 2026-01-29 | 296.00 | 299.00 | 289.00 | 290.00 | 288.38 | 3,072,316 |
| 2026-01-28 | 293.00 | 297.50 | 286.00 | 291.50 | 289.87 | 1,948,762 |
| 2026-01-27 | 291.00 | 300.00 | 287.00 | 290.00 | 288.38 | 3,746,313 |
| 2026-01-26 | 283.00 | 291.00 | 282.00 | 283.00 | 281.42 | 3,169,609 |
| 2026-01-23 | 281.50 | 282.50 | 271.00 | 275.00 | 273.46 | 1,551,396 |
| 2026-01-22 | 265.00 | 287.50 | 265.00 | 279.50 | 277.94 | 3,624,548 |
| 2026-01-21 | 268.50 | 269.50 | 262.50 | 264.50 | 263.02 | 1,134,311 |
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.