VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 308.50 | 310.00 | 292.00 | 304.50 | 298.85 | 2,318,461 |
| 2025-02-03 | 312.00 | 314.50 | 297.50 | 308.50 | 302.78 | 3,411,168 |
| 2025-01-22 | 328.00 | 333.00 | 325.00 | 327.50 | 321.43 | 2,575,893 |
| 2025-01-21 | 327.00 | 331.00 | 322.50 | 327.50 | 321.43 | 1,988,416 |
| 2025-01-20 | 323.00 | 332.50 | 320.50 | 329.00 | 322.90 | 4,203,898 |
| 2025-01-17 | 326.00 | 326.50 | 316.50 | 317.50 | 311.61 | 2,813,421 |
| 2025-01-16 | 320.50 | 331.50 | 316.50 | 328.00 | 321.92 | 6,263,983 |
| 2025-01-15 | 309.00 | 328.00 | 309.00 | 312.00 | 306.21 | 4,852,658 |
| 2025-01-14 | 304.50 | 311.50 | 303.50 | 310.50 | 304.74 | 1,469,787 |
| 2025-01-13 | 317.50 | 319.50 | 301.00 | 304.50 | 298.85 | 2,577,655 |
| 2025-01-10 | 318.00 | 322.50 | 314.00 | 320.00 | 314.07 | 2,150,296 |
| 2025-01-09 | 330.50 | 334.00 | 317.50 | 317.50 | 311.61 | 3,721,473 |
| 2025-01-08 | 337.00 | 342.50 | 328.00 | 331.50 | 325.35 | 4,904,491 |
| 2025-01-07 | 337.50 | 360.00 | 337.00 | 339.50 | 333.20 | 13,588,741 |
| 2025-01-06 | 314.00 | 334.50 | 311.00 | 330.50 | 324.37 | 6,357,014 |
| 2025-01-03 | 311.00 | 316.50 | 308.00 | 309.50 | 303.76 | 2,939,790 |
| 2025-01-02 | 308.50 | 322.00 | 306.50 | 309.00 | 303.27 | 7,417,776 |
| 2024-12-31 | 289.50 | 315.00 | 288.00 | 307.50 | 301.80 | 3,449,059 |
| 2024-12-30 | 289.50 | 293.00 | 284.00 | 286.50 | 281.19 | 796,434 |
| 2024-12-27 | 294.50 | 295.50 | 287.50 | 290.00 | 284.62 | 640,412 |
| 2024-12-26 | 296.00 | 297.50 | 292.00 | 294.00 | 288.55 | 829,558 |
| 2024-12-25 | 288.00 | 293.50 | 287.50 | 293.00 | 287.57 | 898,561 |
| 2024-12-24 | 291.50 | 292.00 | 285.00 | 287.50 | 282.17 | 618,178 |
| 2024-12-23 | 285.00 | 290.50 | 283.00 | 288.00 | 282.66 | 878,372 |
| 2024-12-20 | 285.00 | 296.50 | 281.50 | 281.50 | 276.28 | 2,661,096 |
| 2024-12-19 | 280.00 | 287.00 | 279.50 | 286.50 | 281.19 | 1,315,836 |
| 2024-12-18 | 270.00 | 288.00 | 267.50 | 287.00 | 281.68 | 1,964,050 |
| 2024-12-17 | 265.00 | 274.00 | 264.50 | 271.00 | 265.97 | 975,150 |
| 2024-12-16 | 267.00 | 274.00 | 263.50 | 264.00 | 259.10 | 922,962 |
| 2024-12-13 | 269.00 | 271.50 | 263.00 | 265.00 | 260.09 | 511,803 |
| 2024-12-12 | 268.50 | 275.50 | 268.50 | 269.00 | 264.01 | 672,874 |
| 2024-12-11 | 270.00 | 271.00 | 265.50 | 266.50 | 261.56 | 589,171 |
| 2024-12-10 | 271.00 | 274.50 | 270.00 | 270.50 | 265.48 | 259,604 |
| 2024-12-09 | 273.50 | 277.50 | 269.00 | 270.50 | 265.48 | 403,334 |
| 2024-12-06 | 277.00 | 277.00 | 271.00 | 273.00 | 267.94 | 453,182 |
| 2024-12-05 | 276.50 | 283.00 | 274.00 | 275.00 | 269.90 | 838,970 |
| 2024-12-04 | 266.00 | 275.00 | 266.00 | 275.00 | 269.90 | 761,793 |
| 2024-12-03 | 266.00 | 268.00 | 262.00 | 265.00 | 260.09 | 508,114 |
| 2024-12-02 | 265.50 | 268.00 | 263.50 | 263.50 | 258.61 | 451,445 |
| 2024-11-29 | 258.00 | 264.50 | 255.00 | 262.50 | 257.63 | 476,858 |
| 2024-11-28 | 266.00 | 269.00 | 255.50 | 259.50 | 254.69 | 905,123 |
| 2024-11-27 | 272.50 | 272.50 | 265.50 | 266.00 | 261.07 | 566,578 |
| 2024-11-26 | 274.50 | 276.50 | 272.00 | 272.00 | 266.96 | 373,305 |
| 2024-11-25 | 276.00 | 278.00 | 274.50 | 277.50 | 272.35 | 414,384 |
| 2024-11-22 | 271.50 | 278.50 | 271.50 | 274.00 | 268.92 | 841,847 |
| 2024-11-21 | 262.50 | 270.00 | 261.00 | 269.50 | 264.50 | 626,090 |
| 2024-11-20 | 266.00 | 270.50 | 263.00 | 264.00 | 259.10 | 562,136 |
| 2024-11-19 | 265.00 | 269.00 | 261.00 | 266.00 | 261.07 | 799,402 |
| 2024-11-18 | 274.00 | 274.00 | 262.00 | 262.00 | 257.14 | 1,162,507 |
| 2024-11-15 | 272.00 | 280.50 | 272.00 | 274.00 | 268.92 | 643,804 |
| 2024-11-14 | 280.00 | 283.00 | 270.00 | 270.50 | 265.48 | 1,580,788 |
| 2024-11-13 | 281.50 | 284.00 | 280.00 | 280.00 | 274.81 | 394,063 |
| 2024-11-12 | 287.00 | 287.50 | 282.00 | 282.50 | 277.26 | 598,868 |
| 2024-11-11 | 282.00 | 290.00 | 282.00 | 289.00 | 283.64 | 690,302 |
| 2024-11-08 | 288.00 | 290.00 | 283.00 | 283.50 | 278.24 | 604,938 |
| 2024-11-07 | 283.50 | 289.00 | 283.50 | 287.00 | 281.68 | 668,846 |
| 2024-11-06 | 275.50 | 289.00 | 275.50 | 281.00 | 275.79 | 1,248,733 |
| 2024-11-05 | 275.00 | 279.00 | 271.00 | 275.00 | 269.90 | 1,250,160 |
| 2024-11-04 | 287.00 | 288.50 | 276.50 | 277.00 | 271.86 | 1,198,328 |
| 2024-11-01 | 274.00 | 285.00 | 274.00 | 285.00 | 279.71 | 654,234 |
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.