VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 247.50 | 248.50 | 242.00 | 244.00 | 242.64 | 1,468,332 |
| 2025-10-23 | 244.50 | 246.50 | 243.50 | 244.50 | 243.13 | 846,670 |
| 2025-10-22 | 248.00 | 248.00 | 244.00 | 247.00 | 245.62 | 1,244,076 |
| 2025-10-21 | 251.00 | 254.50 | 247.50 | 248.00 | 246.61 | 2,210,010 |
| 2025-10-20 | 249.50 | 252.50 | 248.50 | 248.50 | 247.11 | 1,882,616 |
| 2025-10-17 | 248.50 | 250.50 | 247.00 | 247.50 | 246.12 | 869,535 |
| 2025-10-16 | 248.50 | 256.00 | 248.00 | 250.00 | 248.60 | 1,496,287 |
| 2025-10-15 | 251.00 | 251.00 | 245.50 | 247.00 | 245.62 | 1,352,188 |
| 2025-10-14 | 258.50 | 263.00 | 246.00 | 248.50 | 247.11 | 2,318,488 |
| 2025-10-13 | 252.00 | 260.50 | 252.00 | 255.50 | 254.07 | 3,205,281 |
| 2025-10-09 | 274.00 | 274.00 | 267.00 | 270.00 | 268.49 | 1,935,208 |
| 2025-10-08 | 269.50 | 273.50 | 265.00 | 271.50 | 269.98 | 2,468,075 |
| 2025-10-07 | 274.50 | 275.50 | 270.00 | 271.50 | 269.98 | 1,971,238 |
| 2025-10-03 | 276.50 | 277.00 | 272.50 | 272.50 | 270.98 | 1,580,471 |
| 2025-10-02 | 281.00 | 283.50 | 275.00 | 275.00 | 273.46 | 1,756,121 |
| 2025-10-01 | 283.50 | 285.00 | 277.50 | 277.50 | 275.95 | 1,332,814 |
| 2025-09-30 | 283.00 | 283.00 | 275.50 | 280.00 | 278.44 | 2,314,859 |
| 2025-09-26 | 295.00 | 295.00 | 278.50 | 281.00 | 279.43 | 4,483,214 |
| 2025-09-25 | 301.00 | 305.00 | 294.50 | 296.00 | 294.35 | 2,194,269 |
| 2025-09-24 | 307.00 | 307.50 | 297.00 | 301.00 | 299.32 | 2,514,527 |
| 2025-09-23 | 315.00 | 315.00 | 302.00 | 305.50 | 303.79 | 3,701,710 |
| 2025-09-22 | 310.00 | 314.00 | 303.50 | 311.50 | 309.76 | 3,984,869 |
| 2025-09-19 | 300.50 | 307.00 | 298.00 | 307.00 | 305.28 | 3,389,148 |
| 2025-09-18 | 299.00 | 307.00 | 299.00 | 300.00 | 298.32 | 3,889,900 |
| 2025-09-17 | 305.00 | 306.00 | 291.50 | 296.50 | 294.84 | 4,455,650 |
| 2025-09-16 | 295.00 | 303.00 | 290.50 | 301.50 | 299.82 | 3,731,648 |
| 2025-09-15 | 296.00 | 296.00 | 287.00 | 291.00 | 289.37 | 3,342,571 |
| 2025-09-12 | 301.00 | 303.50 | 293.50 | 295.50 | 293.85 | 3,289,499 |
| 2025-09-11 | 310.00 | 316.00 | 296.00 | 297.00 | 295.34 | 7,513,002 |
| 2025-09-10 | 318.50 | 320.50 | 306.00 | 306.00 | 304.29 | 6,909,339 |
| 2025-09-09 | 324.50 | 324.50 | 312.00 | 316.00 | 314.23 | 7,230,781 |
| 2025-09-08 | 310.00 | 326.50 | 302.50 | 323.00 | 321.20 | 15,123,489 |
| 2025-09-05 | 279.00 | 298.00 | 276.50 | 298.00 | 296.34 | 10,093,537 |
| 2025-09-04 | 286.00 | 293.00 | 270.50 | 271.00 | 269.49 | 8,522,348 |
| 2025-09-03 | 267.50 | 270.00 | 265.50 | 270.00 | 268.49 | 2,422,699 |
| 2025-09-02 | 271.50 | 276.00 | 265.50 | 270.00 | 268.49 | 3,826,383 |
| 2025-09-01 | 263.00 | 275.00 | 260.50 | 267.00 | 265.51 | 4,046,309 |
| 2025-08-29 | 264.00 | 268.00 | 260.00 | 264.00 | 262.53 | 2,210,719 |
| 2025-08-28 | 259.00 | 268.00 | 257.50 | 264.00 | 262.53 | 5,454,373 |
| 2025-08-27 | 253.00 | 257.00 | 251.00 | 253.50 | 252.08 | 1,494,856 |
| 2025-08-26 | 244.00 | 252.50 | 241.50 | 251.00 | 249.60 | 1,934,647 |
| 2025-08-25 | 245.50 | 249.50 | 243.50 | 244.00 | 242.64 | 2,152,934 |
| 2025-08-22 | 240.00 | 242.50 | 233.50 | 239.50 | 238.16 | 1,377,499 |
| 2025-08-21 | 242.00 | 245.00 | 236.50 | 240.00 | 238.66 | 2,418,121 |
| 2025-08-20 | 256.00 | 258.50 | 239.50 | 239.50 | 238.16 | 4,228,272 |
| 2025-08-19 | 253.00 | 272.00 | 248.00 | 262.00 | 260.54 | 8,367,933 |
| 2025-08-18 | 241.00 | 249.00 | 239.50 | 247.50 | 246.12 | 2,333,325 |
| 2025-08-15 | 241.00 | 242.50 | 238.00 | 239.00 | 237.66 | 1,275,170 |
| 2025-08-14 | 242.50 | 243.50 | 236.50 | 241.50 | 240.15 | 1,442,820 |
| 2025-08-13 | 248.00 | 248.00 | 236.00 | 240.50 | 239.16 | 2,298,438 |
| 2025-08-12 | 232.00 | 251.50 | 229.50 | 244.50 | 243.13 | 3,707,552 |
| 2025-08-11 | 230.50 | 232.00 | 226.00 | 231.50 | 230.21 | 1,365,734 |
| 2025-08-08 | 241.50 | 241.50 | 232.00 | 234.00 | 232.69 | 2,014,787 |
| 2025-08-07 | 229.00 | 242.00 | 229.00 | 238.00 | 236.67 | 2,626,905 |
| 2025-08-06 | 232.00 | 232.00 | 223.50 | 226.00 | 224.74 | 923,694 |
| 2025-08-05 | 235.50 | 237.50 | 232.50 | 232.50 | 231.20 | 830,697 |
| 2025-08-04 | 232.00 | 239.00 | 231.50 | 232.50 | 231.20 | 1,276,399 |
| 2025-08-01 | 220.00 | 236.50 | 216.50 | 234.00 | 232.69 | 1,601,894 |
| 2025-07-31 | 223.00 | 226.50 | 222.00 | 224.00 | 222.75 | 692,788 |
| 2025-07-30 | 228.00 | 228.00 | 222.00 | 224.00 | 222.75 | 551,635 |
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.