VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 271.00 | 276.00 | 268.50 | 269.50 | 267.99 | 930,531 |
| 2026-01-19 | 273.50 | 275.50 | 270.50 | 273.00 | 271.47 | 855,893 |
| 2026-01-16 | 272.00 | 275.00 | 268.50 | 272.00 | 270.48 | 1,100,515 |
| 2026-01-15 | 266.50 | 268.50 | 262.00 | 268.50 | 267.00 | 888,123 |
| 2026-01-14 | 266.50 | 270.50 | 264.00 | 266.50 | 265.01 | 1,429,937 |
| 2026-01-13 | 270.00 | 274.00 | 261.50 | 266.50 | 265.01 | 1,628,215 |
| 2026-01-12 | 277.00 | 277.00 | 268.00 | 268.50 | 267.00 | 1,884,293 |
| 2026-01-09 | 278.00 | 280.00 | 271.50 | 277.00 | 275.45 | 1,134,349 |
| 2026-01-08 | 280.00 | 283.00 | 277.00 | 278.00 | 276.45 | 1,030,062 |
| 2026-01-07 | 285.50 | 286.50 | 277.50 | 280.50 | 278.93 | 1,797,941 |
| 2026-01-06 | 281.50 | 289.00 | 281.50 | 285.00 | 283.41 | 1,785,871 |
| 2026-01-05 | 281.00 | 282.00 | 275.00 | 280.50 | 278.93 | 1,393,328 |
| 2026-01-02 | 286.50 | 287.00 | 278.50 | 279.00 | 277.44 | 1,601,707 |
| 2025-12-31 | 284.50 | 291.00 | 282.00 | 285.00 | 283.41 | 1,364,859 |
| 2025-12-30 | 284.50 | 285.50 | 279.00 | 284.50 | 282.91 | 1,518,862 |
| 2025-12-29 | 279.00 | 292.50 | 276.50 | 286.00 | 284.40 | 4,415,983 |
| 2025-12-26 | 274.00 | 277.00 | 271.00 | 276.00 | 274.46 | 1,095,384 |
| 2025-12-24 | 280.00 | 280.00 | 272.00 | 274.50 | 272.97 | 1,412,050 |
| 2025-12-23 | 275.00 | 278.50 | 269.50 | 277.50 | 275.95 | 1,511,226 |
| 2025-12-22 | 268.00 | 275.00 | 268.00 | 272.50 | 270.98 | 1,080,311 |
| 2025-12-19 | 259.50 | 267.50 | 259.50 | 265.00 | 263.52 | 722,918 |
| 2025-12-18 | 259.50 | 262.50 | 255.00 | 257.00 | 255.56 | 897,530 |
| 2025-12-17 | 266.50 | 269.00 | 260.00 | 261.00 | 259.54 | 686,716 |
| 2025-12-16 | 265.00 | 268.00 | 256.50 | 265.00 | 263.52 | 1,166,958 |
| 2025-12-15 | 261.50 | 268.00 | 259.00 | 268.00 | 266.50 | 703,793 |
| 2025-12-12 | 271.00 | 271.50 | 266.50 | 266.50 | 265.01 | 1,247,389 |
| 2025-12-11 | 271.50 | 279.00 | 269.50 | 270.00 | 268.49 | 1,993,710 |
| 2025-12-10 | 268.00 | 275.00 | 268.00 | 270.50 | 268.99 | 1,016,522 |
| 2025-12-09 | 267.00 | 273.50 | 266.50 | 268.50 | 267.00 | 739,319 |
| 2025-12-08 | 269.00 | 270.50 | 265.50 | 268.00 | 266.50 | 818,951 |
| 2025-12-05 | 272.00 | 273.00 | 265.00 | 268.00 | 266.50 | 1,217,413 |
| 2025-12-04 | 267.00 | 279.50 | 264.50 | 270.00 | 268.49 | 2,937,534 |
| 2025-12-03 | 265.00 | 275.50 | 261.00 | 266.00 | 264.51 | 2,696,418 |
| 2025-12-02 | 263.50 | 266.00 | 258.00 | 261.00 | 259.54 | 1,210,855 |
| 2025-12-01 | 262.50 | 275.00 | 261.50 | 262.00 | 260.54 | 3,684,293 |
| 2025-11-28 | 243.50 | 267.00 | 243.50 | 263.00 | 261.53 | 2,693,305 |
| 2025-11-27 | 244.00 | 247.00 | 242.00 | 245.00 | 243.63 | 677,786 |
| 2025-11-26 | 241.00 | 246.50 | 240.50 | 243.50 | 242.14 | 1,084,646 |
| 2025-11-25 | 234.00 | 239.50 | 234.00 | 238.00 | 236.67 | 751,498 |
| 2025-11-24 | 229.00 | 231.50 | 227.00 | 231.00 | 229.71 | 748,076 |
| 2025-11-21 | 233.00 | 234.50 | 225.00 | 226.00 | 224.74 | 1,011,025 |
| 2025-11-20 | 235.00 | 241.00 | 234.00 | 239.00 | 237.66 | 862,990 |
| 2025-11-19 | 229.50 | 233.00 | 228.50 | 230.50 | 229.21 | 678,677 |
| 2025-11-18 | 238.00 | 239.50 | 227.50 | 229.50 | 228.22 | 1,871,195 |
| 2025-11-17 | 243.50 | 245.00 | 238.50 | 240.50 | 239.16 | 802,199 |
| 2025-11-14 | 243.50 | 248.50 | 241.50 | 242.00 | 240.65 | 922,585 |
| 2025-11-13 | 241.00 | 248.00 | 238.50 | 247.50 | 246.12 | 1,079,208 |
| 2025-11-12 | 241.50 | 244.00 | 238.50 | 241.00 | 239.65 | 717,898 |
| 2025-11-11 | 241.00 | 247.00 | 240.50 | 241.50 | 240.15 | 686,912 |
| 2025-11-10 | 244.50 | 245.00 | 236.00 | 240.00 | 238.66 | 1,132,528 |
| 2025-11-07 | 241.00 | 244.00 | 239.00 | 242.50 | 241.15 | 1,059,428 |
| 2025-11-06 | 244.00 | 246.00 | 242.00 | 245.00 | 243.63 | 652,687 |
| 2025-11-05 | 244.50 | 247.00 | 239.50 | 242.50 | 241.15 | 1,710,268 |
| 2025-11-04 | 257.50 | 258.50 | 249.00 | 250.00 | 248.60 | 1,355,498 |
| 2025-11-03 | 256.50 | 264.00 | 255.00 | 257.00 | 255.56 | 2,208,052 |
| 2025-10-31 | 248.50 | 258.50 | 248.50 | 258.00 | 256.56 | 2,486,023 |
| 2025-10-30 | 251.00 | 251.00 | 244.50 | 246.50 | 245.12 | 1,007,010 |
| 2025-10-29 | 248.00 | 251.00 | 246.00 | 249.50 | 248.11 | 937,838 |
| 2025-10-28 | 246.00 | 249.00 | 242.00 | 248.00 | 246.61 | 1,156,813 |
| 2025-10-27 | 247.50 | 248.50 | 242.00 | 244.00 | 242.64 | 1,468,332 |
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.