VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 284.00 | 286.00 | 279.00 | 281.00 | 275.79 | 350,287 |
| 2024-10-29 | 288.00 | 288.50 | 279.00 | 282.00 | 276.77 | 961,981 |
| 2024-10-28 | 290.00 | 293.00 | 282.50 | 289.00 | 283.64 | 674,462 |
| 2024-10-25 | 290.50 | 295.00 | 289.50 | 290.00 | 284.62 | 602,783 |
| 2024-10-24 | 297.00 | 297.50 | 291.00 | 291.00 | 285.60 | 780,729 |
| 2024-10-23 | 301.50 | 301.50 | 294.50 | 296.50 | 291.00 | 606,782 |
| 2024-10-22 | 299.00 | 301.50 | 297.00 | 301.50 | 295.91 | 584,402 |
| 2024-10-21 | 293.00 | 302.00 | 293.00 | 300.00 | 294.44 | 1,320,626 |
| 2024-10-18 | 304.50 | 307.50 | 291.00 | 291.00 | 285.60 | 1,509,199 |
| 2024-10-17 | 298.50 | 304.50 | 296.00 | 298.50 | 292.96 | 920,725 |
| 2024-10-16 | 298.00 | 300.50 | 293.50 | 295.00 | 289.53 | 1,263,868 |
| 2024-10-15 | 295.50 | 305.00 | 294.00 | 302.00 | 296.40 | 2,012,067 |
| 2024-10-14 | 288.50 | 293.50 | 287.00 | 293.00 | 287.57 | 637,025 |
| 2024-10-11 | 288.00 | 291.50 | 287.00 | 287.50 | 282.17 | 462,816 |
| 2024-10-09 | 289.50 | 294.00 | 286.50 | 286.50 | 281.19 | 838,738 |
| 2024-10-08 | 288.00 | 289.00 | 283.00 | 285.50 | 280.21 | 587,699 |
| 2024-10-07 | 288.50 | 294.00 | 285.50 | 290.00 | 284.62 | 849,118 |
| 2024-10-04 | 290.00 | 290.00 | 281.00 | 282.00 | 276.77 | 959,986 |
| 2024-10-01 | 293.00 | 293.00 | 286.50 | 288.00 | 282.66 | 508,156 |
| 2024-09-30 | 290.50 | 294.50 | 286.50 | 290.00 | 284.62 | 849,136 |
| 2024-09-27 | 292.50 | 306.50 | 291.50 | 294.50 | 289.04 | 2,815,673 |
| 2024-09-26 | 292.00 | 293.00 | 289.00 | 290.00 | 284.62 | 681,272 |
| 2024-09-25 | 289.50 | 295.00 | 289.00 | 290.00 | 284.62 | 1,799,837 |
| 2024-09-24 | 290.50 | 294.50 | 282.00 | 285.00 | 279.71 | 1,355,954 |
| 2024-09-23 | 285.00 | 298.50 | 285.00 | 293.00 | 287.57 | 1,535,300 |
| 2024-09-20 | 294.50 | 296.50 | 283.00 | 285.00 | 279.71 | 1,501,224 |
| 2024-09-19 | 288.00 | 292.00 | 284.50 | 290.50 | 285.11 | 1,314,440 |
| 2024-09-18 | 284.00 | 285.50 | 281.00 | 282.00 | 276.77 | 501,928 |
| 2024-09-16 | 289.50 | 289.50 | 281.00 | 282.50 | 277.26 | 848,134 |
| 2024-09-13 | 287.00 | 290.50 | 284.50 | 287.50 | 282.17 | 518,973 |
| 2024-09-12 | 283.50 | 292.50 | 282.00 | 289.50 | 284.13 | 1,216,358 |
| 2024-09-11 | 279.50 | 281.50 | 275.50 | 275.50 | 270.39 | 545,779 |
| 2024-09-10 | 283.50 | 284.50 | 272.50 | 274.50 | 269.41 | 795,343 |
| 2024-09-09 | 273.00 | 281.50 | 273.00 | 281.00 | 275.79 | 832,960 |
| 2024-09-06 | 286.00 | 287.50 | 280.50 | 281.00 | 275.79 | 827,549 |
| 2024-09-05 | 283.00 | 293.50 | 281.50 | 284.00 | 278.73 | 1,253,825 |
| 2024-09-04 | 280.50 | 284.00 | 272.50 | 279.00 | 273.83 | 1,766,314 |
| 2024-09-03 | 306.50 | 307.00 | 298.00 | 298.00 | 292.47 | 730,037 |
| 2024-09-02 | 315.00 | 315.00 | 303.50 | 304.00 | 298.36 | 1,109,174 |
| 2024-08-30 | 314.50 | 316.00 | 306.00 | 309.00 | 303.27 | 1,455,287 |
| 2024-08-29 | 298.00 | 313.50 | 298.00 | 311.00 | 305.23 | 1,594,033 |
| 2024-08-28 | 308.00 | 308.50 | 299.50 | 301.50 | 295.91 | 1,820,856 |
| 2024-08-27 | 309.00 | 309.00 | 302.50 | 306.50 | 300.82 | 1,688,356 |
| 2024-08-26 | 302.00 | 317.50 | 298.50 | 306.50 | 300.82 | 3,620,080 |
| 2024-08-23 | 286.50 | 294.00 | 282.50 | 294.00 | 288.55 | 854,961 |
| 2024-08-22 | 298.00 | 298.00 | 288.00 | 288.50 | 283.15 | 1,166,181 |
| 2024-08-21 | 301.00 | 301.50 | 291.50 | 295.00 | 289.53 | 833,981 |
| 2024-08-20 | 302.00 | 306.00 | 299.50 | 301.00 | 295.42 | 1,101,120 |
| 2024-08-19 | 295.50 | 303.50 | 291.00 | 297.00 | 291.49 | 1,088,716 |
| 2024-08-16 | 298.00 | 299.00 | 291.50 | 293.00 | 287.57 | 1,037,286 |
| 2024-08-15 | 295.50 | 296.50 | 289.00 | 290.00 | 284.62 | 783,207 |
| 2024-08-14 | 296.00 | 297.50 | 292.50 | 295.00 | 289.53 | 1,067,905 |
| 2024-08-13 | 294.50 | 294.50 | 286.50 | 290.00 | 284.62 | 825,361 |
| 2024-08-12 | 283.50 | 293.00 | 283.50 | 290.50 | 285.11 | 1,283,603 |
| 2024-08-09 | 280.00 | 285.00 | 278.50 | 282.00 | 276.77 | 1,371,704 |
| 2024-08-08 | 265.50 | 278.50 | 265.50 | 270.50 | 265.48 | 1,391,363 |
| 2024-08-07 | 270.00 | 281.50 | 267.00 | 278.50 | 273.34 | 1,669,011 |
| 2024-08-06 | 280.00 | 282.50 | 248.50 | 265.00 | 260.09 | 4,101,894 |
| 2024-08-05 | 281.00 | 286.50 | 274.00 | 274.00 | 268.92 | 2,131,681 |
| 2024-08-02 | 322.50 | 323.50 | 304.00 | 304.00 | 298.36 | 3,901,894 |
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.