VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 233.50 | 235.00 | 225.00 | 226.00 | 224.74 | 876,544 |
| 2025-07-28 | 234.50 | 235.00 | 230.00 | 231.50 | 230.21 | 600,687 |
| 2025-07-25 | 229.50 | 236.00 | 229.50 | 232.00 | 230.70 | 906,720 |
| 2025-07-24 | 229.50 | 232.50 | 227.50 | 231.50 | 230.21 | 517,960 |
| 2025-07-23 | 225.50 | 231.00 | 225.50 | 228.50 | 227.22 | 551,439 |
| 2025-07-22 | 233.00 | 233.00 | 224.00 | 225.50 | 224.24 | 1,349,340 |
| 2025-07-21 | 235.50 | 235.50 | 230.50 | 233.00 | 231.70 | 583,808 |
| 2025-07-18 | 240.00 | 240.00 | 232.00 | 233.00 | 231.70 | 1,507,282 |
| 2025-07-17 | 237.50 | 237.50 | 231.00 | 236.50 | 235.18 | 1,632,866 |
| 2025-07-16 | 226.00 | 236.50 | 225.00 | 232.00 | 230.70 | 1,777,873 |
| 2025-07-15 | 220.50 | 226.50 | 220.50 | 226.00 | 224.74 | 596,892 |
| 2025-07-14 | 229.00 | 229.00 | 220.50 | 221.00 | 219.77 | 769,782 |
| 2025-07-11 | 223.50 | 229.00 | 223.00 | 228.50 | 227.22 | 586,337 |
| 2025-07-10 | 226.50 | 229.00 | 225.50 | 226.00 | 224.74 | 528,649 |
| 2025-07-09 | 223.50 | 228.00 | 221.50 | 226.00 | 224.74 | 666,727 |
| 2025-07-08 | 219.00 | 224.50 | 217.00 | 223.50 | 222.25 | 722,261 |
| 2025-07-07 | 221.50 | 223.00 | 217.00 | 220.00 | 218.77 | 688,343 |
| 2025-07-04 | 226.50 | 228.00 | 221.00 | 224.50 | 223.25 | 977,001 |
| 2025-07-03 | 229.50 | 231.00 | 225.50 | 226.50 | 225.23 | 1,006,680 |
| 2025-07-02 | 227.50 | 230.50 | 226.50 | 227.50 | 226.23 | 890,078 |
| 2025-07-01 | 232.50 | 234.50 | 227.00 | 228.50 | 227.22 | 1,580,500 |
| 2025-06-30 | 237.00 | 245.00 | 231.50 | 231.50 | 230.21 | 3,221,050 |
| 2025-06-27 | 228.50 | 235.50 | 224.00 | 233.00 | 231.70 | 1,969,473 |
| 2025-06-26 | 225.50 | 239.00 | 225.50 | 230.00 | 225.73 | 3,692,656 |
| 2025-06-25 | 226.00 | 226.00 | 222.00 | 223.50 | 219.36 | 1,220,021 |
| 2025-06-24 | 215.50 | 223.50 | 215.50 | 223.00 | 218.86 | 2,362,037 |
| 2025-06-23 | 206.50 | 214.50 | 204.00 | 212.50 | 208.56 | 887,014 |
| 2025-06-20 | 214.00 | 216.50 | 207.00 | 210.50 | 206.60 | 1,116,419 |
| 2025-06-19 | 220.50 | 221.00 | 213.00 | 213.50 | 209.54 | 1,423,262 |
| 2025-06-18 | 210.50 | 220.00 | 210.50 | 218.00 | 213.96 | 2,383,926 |
| 2025-06-17 | 206.00 | 213.00 | 206.00 | 210.50 | 206.60 | 934,969 |
| 2025-06-16 | 201.00 | 205.00 | 198.50 | 204.50 | 200.71 | 754,846 |
| 2025-06-13 | 210.00 | 210.00 | 203.50 | 203.50 | 199.73 | 1,306,825 |
| 2025-06-12 | 212.50 | 214.00 | 210.50 | 211.50 | 207.58 | 756,016 |
| 2025-06-11 | 216.50 | 218.00 | 210.00 | 213.00 | 209.05 | 2,928,978 |
| 2025-06-10 | 212.50 | 223.50 | 212.50 | 222.50 | 218.37 | 1,419,560 |
| 2025-06-09 | 214.00 | 214.00 | 209.00 | 211.50 | 207.58 | 313,069 |
| 2025-06-06 | 208.50 | 212.00 | 207.00 | 212.00 | 208.07 | 348,811 |
| 2025-06-05 | 209.50 | 212.00 | 208.00 | 208.00 | 204.14 | 274,562 |
| 2025-06-04 | 207.00 | 212.00 | 206.00 | 209.50 | 205.62 | 520,856 |
| 2025-06-03 | 203.50 | 205.50 | 202.00 | 204.00 | 200.22 | 473,984 |
| 2025-06-02 | 209.50 | 209.50 | 201.50 | 203.00 | 199.24 | 1,030,533 |
| 2025-05-29 | 218.00 | 218.00 | 213.50 | 214.00 | 210.03 | 318,558 |
| 2025-05-28 | 215.00 | 217.00 | 212.50 | 214.50 | 210.52 | 482,157 |
| 2025-05-27 | 219.50 | 220.00 | 211.00 | 212.00 | 208.07 | 766,523 |
| 2025-05-26 | 219.50 | 219.50 | 215.00 | 217.00 | 212.98 | 577,925 |
| 2025-05-23 | 223.50 | 225.50 | 219.00 | 219.50 | 215.43 | 627,900 |
| 2025-05-22 | 222.00 | 222.00 | 217.50 | 219.50 | 215.43 | 627,177 |
| 2025-05-21 | 220.00 | 224.00 | 219.50 | 224.00 | 219.85 | 525,770 |
| 2025-05-20 | 221.00 | 224.50 | 217.50 | 220.00 | 215.92 | 929,965 |
| 2025-05-19 | 223.50 | 225.00 | 218.50 | 219.00 | 214.94 | 1,033,917 |
| 2025-05-16 | 217.50 | 228.00 | 217.50 | 225.00 | 220.83 | 1,680,141 |
| 2025-05-15 | 219.00 | 219.00 | 215.00 | 216.00 | 211.99 | 642,850 |
| 2025-05-14 | 218.00 | 220.50 | 217.50 | 219.00 | 214.94 | 940,058 |
| 2025-05-13 | 220.50 | 221.00 | 214.00 | 215.50 | 211.50 | 1,148,786 |
| 2025-05-12 | 206.50 | 214.50 | 206.50 | 212.50 | 208.56 | 963,514 |
| 2025-05-09 | 207.00 | 207.50 | 199.00 | 205.00 | 201.20 | 1,428,679 |
| 2025-05-08 | 209.50 | 212.00 | 208.00 | 208.50 | 204.63 | 688,271 |
| 2025-05-07 | 207.50 | 214.00 | 205.50 | 206.00 | 202.18 | 912,653 |
| 2025-05-06 | 204.00 | 215.00 | 203.50 | 208.50 | 204.63 | 2,138,051 |
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.