VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 208.00 | 210.00 | 194.00 | 198.50 | 194.82 | 961,653 |
| 2025-05-02 | 206.50 | 209.50 | 206.00 | 206.00 | 202.18 | 633,955 |
| 2025-04-30 | 204.50 | 205.00 | 201.00 | 201.00 | 197.27 | 589,458 |
| 2025-04-29 | 201.00 | 205.50 | 200.50 | 204.50 | 200.71 | 715,086 |
| 2025-04-28 | 200.50 | 202.50 | 199.50 | 201.00 | 197.27 | 497,447 |
| 2025-04-25 | 199.00 | 201.00 | 197.50 | 199.00 | 195.31 | 989,723 |
| 2025-04-24 | 196.50 | 198.50 | 192.50 | 192.50 | 188.93 | 804,277 |
| 2025-04-23 | 192.00 | 195.00 | 192.00 | 192.50 | 188.93 | 946,562 |
| 2025-04-22 | 185.50 | 190.00 | 184.00 | 185.00 | 181.57 | 908,808 |
| 2025-04-21 | 192.00 | 193.50 | 187.50 | 187.50 | 184.02 | 672,035 |
| 2025-04-18 | 193.50 | 197.00 | 192.50 | 194.00 | 190.40 | 566,091 |
| 2025-04-17 | 190.50 | 196.50 | 187.50 | 194.00 | 190.40 | 805,447 |
| 2025-04-16 | 197.50 | 198.50 | 191.50 | 192.00 | 188.44 | 1,066,030 |
| 2025-04-15 | 195.50 | 202.00 | 192.50 | 202.00 | 198.25 | 1,279,666 |
| 2025-04-14 | 193.00 | 198.50 | 190.50 | 194.00 | 190.40 | 1,530,008 |
| 2025-04-11 | 175.00 | 189.50 | 169.00 | 189.00 | 185.50 | 1,864,655 |
| 2025-04-10 | 183.00 | 183.00 | 183.00 | 183.00 | 179.61 | 350,995 |
| 2025-04-09 | 175.50 | 181.00 | 166.50 | 166.50 | 163.41 | 3,713,589 |
| 2025-04-08 | 184.50 | 190.50 | 184.50 | 184.50 | 181.08 | 2,368,929 |
| 2025-04-07 | 205.00 | 205.00 | 205.00 | 205.00 | 201.20 | 95,422 |
| 2025-04-02 | 232.50 | 232.50 | 226.50 | 227.50 | 223.28 | 611,166 |
| 2025-04-01 | 223.00 | 229.50 | 220.50 | 229.00 | 224.75 | 922,538 |
| 2025-03-31 | 226.50 | 229.50 | 216.50 | 218.50 | 214.45 | 2,250,756 |
| 2025-03-28 | 250.00 | 250.00 | 235.00 | 236.50 | 232.11 | 2,503,484 |
| 2025-03-27 | 254.00 | 254.00 | 250.50 | 251.50 | 246.84 | 623,631 |
| 2025-03-26 | 258.00 | 260.50 | 256.00 | 256.50 | 251.74 | 653,255 |
| 2025-03-25 | 258.00 | 260.00 | 254.50 | 257.00 | 252.23 | 485,133 |
| 2025-03-24 | 257.50 | 259.50 | 252.00 | 254.00 | 249.29 | 739,349 |
| 2025-03-21 | 258.00 | 259.00 | 255.00 | 259.00 | 254.20 | 614,338 |
| 2025-03-20 | 257.00 | 260.00 | 255.00 | 258.50 | 253.71 | 742,679 |
| 2025-03-19 | 259.50 | 259.50 | 252.50 | 252.50 | 247.82 | 1,067,988 |
| 2025-03-18 | 260.00 | 261.50 | 257.00 | 259.50 | 254.69 | 578,164 |
| 2025-03-17 | 259.50 | 261.50 | 256.50 | 256.50 | 251.74 | 541,400 |
| 2025-03-14 | 254.50 | 257.50 | 252.00 | 257.50 | 252.72 | 741,752 |
| 2025-03-13 | 260.50 | 264.50 | 253.50 | 255.00 | 250.27 | 1,418,499 |
| 2025-03-12 | 259.00 | 262.00 | 256.50 | 257.00 | 252.23 | 1,138,062 |
| 2025-03-11 | 256.00 | 257.50 | 251.00 | 256.50 | 251.74 | 2,757,618 |
| 2025-03-10 | 273.00 | 273.00 | 267.50 | 267.50 | 262.54 | 1,054,874 |
| 2025-03-07 | 273.00 | 276.00 | 269.50 | 270.00 | 264.99 | 1,166,891 |
| 2025-03-06 | 280.00 | 282.00 | 274.50 | 274.50 | 269.41 | 1,163,746 |
| 2025-03-05 | 281.00 | 282.50 | 278.00 | 279.50 | 274.32 | 1,329,887 |
| 2025-03-04 | 274.50 | 280.00 | 269.00 | 277.50 | 272.35 | 2,522,116 |
| 2025-03-03 | 283.50 | 285.00 | 277.00 | 278.00 | 272.84 | 2,319,404 |
| 2025-02-27 | 298.00 | 300.00 | 289.00 | 289.50 | 284.13 | 2,583,986 |
| 2025-02-26 | 296.00 | 299.00 | 294.50 | 295.00 | 289.53 | 1,985,948 |
| 2025-02-25 | 298.50 | 301.00 | 295.50 | 297.50 | 291.98 | 1,669,744 |
| 2025-02-24 | 304.50 | 305.00 | 298.00 | 300.50 | 294.93 | 2,788,948 |
| 2025-02-21 | 311.00 | 320.50 | 305.00 | 309.00 | 303.27 | 6,438,801 |
| 2025-02-20 | 329.50 | 333.00 | 311.50 | 312.00 | 306.21 | 5,933,787 |
| 2025-02-19 | 333.50 | 343.00 | 325.00 | 327.50 | 321.43 | 5,987,657 |
| 2025-02-18 | 320.00 | 339.00 | 316.50 | 334.00 | 327.81 | 4,762,263 |
| 2025-02-17 | 311.00 | 323.00 | 310.50 | 316.50 | 310.63 | 1,490,927 |
| 2025-02-14 | 316.00 | 318.00 | 308.50 | 309.50 | 303.76 | 1,281,127 |
| 2025-02-13 | 319.00 | 324.50 | 315.00 | 315.50 | 309.65 | 1,836,731 |
| 2025-02-12 | 319.00 | 327.00 | 314.00 | 314.00 | 308.18 | 1,851,085 |
| 2025-02-11 | 318.00 | 324.50 | 314.00 | 319.00 | 313.08 | 2,264,314 |
| 2025-02-10 | 316.00 | 326.00 | 311.00 | 324.00 | 317.99 | 1,796,336 |
| 2025-02-07 | 308.00 | 323.50 | 307.00 | 319.00 | 313.08 | 2,068,423 |
| 2025-02-06 | 309.00 | 313.00 | 302.50 | 306.00 | 300.33 | 1,443,772 |
| 2025-02-05 | 302.50 | 311.00 | 302.50 | 307.00 | 301.31 | 1,040,627 |
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.