Visual Photonics Epitaxy Co., Ltd. (TPE:2455)
Taiwan · Delayed Price · Currency is TWD 160.00
+1.50 (0.95%)
Sep 9, 2025, 1:35 PM CST
Visual Photonics Epitaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 156.00 | 160.00 | 154.00 | 158.50 | 158.50 | 2.59% | 4,022,841 |
| Sep 5, 2025 | 154.00 | 158.00 | 153.00 | 154.50 | 154.50 | 0.98% | 3,296,926 |
| Sep 4, 2025 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | -0.65% | 3,965,214 |
| Sep 3, 2025 | 151.50 | 155.00 | 151.50 | 154.00 | 154.00 | 0.65% | 2,495,621 |
| Sep 2, 2025 | 157.50 | 157.50 | 148.00 | 153.00 | 153.00 | -2.55% | 4,872,703 |
| Sep 1, 2025 | 158.00 | 158.00 | 152.00 | 157.00 | 157.00 | 0.32% | 6,223,429 |
| Aug 29, 2025 | 157.00 | 159.00 | 155.50 | 156.50 | 156.50 | 1.95% | 4,195,601 |
| Aug 28, 2025 | 157.00 | 158.50 | 153.50 | 153.50 | 153.50 | -2.85% | 4,277,820 |
| Aug 27, 2025 | 158.50 | 160.00 | 157.00 | 158.00 | 158.00 | 1.94% | 9,264,395 |
| Aug 26, 2025 | 149.00 | 155.00 | 148.50 | 155.00 | 155.00 | 5.44% | 12,030,848 |
| Aug 25, 2025 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 3.16% | 4,682,928 |
| Aug 22, 2025 | 143.50 | 145.00 | 141.00 | 142.50 | 142.50 | 0.35% | 4,212,178 |
| Aug 21, 2025 | 137.00 | 142.50 | 136.50 | 142.00 | 142.00 | 4.03% | 4,613,416 |
| Aug 20, 2025 | 147.00 | 147.00 | 135.50 | 136.50 | 136.50 | -8.08% | 13,007,150 |
| Aug 19, 2025 | 149.50 | 152.00 | 146.00 | 148.50 | 148.50 | - | 5,114,549 |
| Aug 18, 2025 | 150.50 | 153.00 | 148.50 | 148.50 | 148.50 | -1.33% | 3,951,947 |
| Aug 15, 2025 | 155.00 | 155.50 | 147.00 | 150.50 | 150.50 | -0.33% | 13,015,416 |
| Aug 14, 2025 | 147.00 | 151.00 | 146.50 | 151.00 | 151.00 | 3.07% | 6,049,281 |
| Aug 13, 2025 | 148.00 | 149.00 | 143.50 | 146.50 | 146.50 | -0.34% | 3,830,460 |
| Aug 12, 2025 | 151.50 | 152.50 | 146.00 | 147.00 | 147.00 | -1.01% | 6,571,941 |
| Aug 11, 2025 | 146.50 | 149.50 | 145.50 | 148.50 | 148.50 | 1.71% | 4,305,068 |
| Aug 8, 2025 | 146.50 | 147.00 | 142.00 | 146.00 | 146.00 | - | 9,175,639 |
| Aug 7, 2025 | 148.50 | 149.00 | 145.50 | 146.00 | 146.00 | -0.68% | 5,036,858 |
| Aug 6, 2025 | 146.00 | 149.00 | 144.50 | 147.00 | 147.00 | 1.38% | 5,068,445 |
| Aug 5, 2025 | 148.00 | 150.00 | 144.00 | 145.00 | 145.00 | -1.36% | 4,741,343 |
| Aug 4, 2025 | 146.00 | 148.50 | 145.00 | 147.00 | 147.00 | -1.67% | 3,608,322 |
| Aug 1, 2025 | 143.00 | 150.00 | 142.00 | 149.50 | 149.50 | 3.10% | 7,704,923 |
| Jul 31, 2025 | 146.00 | 148.00 | 144.50 | 145.00 | 145.00 | - | 8,052,614 |
| Jul 30, 2025 | 146.00 | 147.00 | 142.50 | 145.00 | 145.00 | -0.68% | 9,035,270 |
| Jul 29, 2025 | 150.50 | 153.00 | 145.50 | 146.00 | 146.00 | -1.02% | 24,191,180 |
| Jul 28, 2025 | 150.00 | 150.50 | 145.00 | 147.50 | 147.50 | 0.68% | 29,451,887 |
| Jul 25, 2025 | 136.00 | 146.50 | 133.50 | 146.50 | 146.50 | 9.74% | 34,853,530 |
| Jul 24, 2025 | 134.00 | 134.50 | 132.00 | 133.50 | 133.50 | 0.75% | 2,301,394 |
| Jul 23, 2025 | 133.00 | 134.00 | 131.50 | 132.50 | 132.50 | 1.53% | 3,484,218 |
| Jul 22, 2025 | 136.00 | 136.50 | 130.00 | 130.50 | 130.50 | -4.04% | 5,330,069 |
| Jul 21, 2025 | 136.50 | 138.50 | 134.50 | 136.00 | 136.00 | - | 5,311,437 |
| Jul 18, 2025 | 136.50 | 138.00 | 135.00 | 136.00 | 136.00 | - | 3,876,234 |
| Jul 17, 2025 | 135.00 | 136.50 | 133.50 | 136.00 | 136.00 | 1.12% | 6,151,556 |
| Jul 16, 2025 | 140.50 | 141.50 | 134.00 | 134.50 | 134.50 | -3.24% | 18,882,511 |
| Jul 15, 2025 | 132.50 | 139.00 | 131.00 | 139.00 | 139.00 | 9.88% | 20,391,125 |
| Jul 14, 2025 | 130.50 | 131.00 | 126.00 | 126.50 | 126.50 | -3.80% | 3,627,518 |
| Jul 11, 2025 | 130.00 | 134.50 | 129.50 | 131.50 | 131.50 | 1.15% | 7,219,391 |
| Jul 10, 2025 | 130.00 | 132.00 | 128.50 | 130.00 | 130.00 | - | 5,173,321 |
| Jul 9, 2025 | 127.00 | 130.00 | 125.50 | 130.00 | 130.00 | 1.96% | 6,345,683 |
| Jul 8, 2025 | 124.00 | 127.50 | 122.50 | 127.50 | 127.50 | 2.00% | 4,291,375 |
| Jul 7, 2025 | 127.50 | 127.50 | 123.00 | 125.00 | 125.00 | -1.96% | 3,759,572 |
| Jul 4, 2025 | 131.00 | 132.00 | 127.00 | 127.50 | 127.50 | -1.92% | 6,866,463 |
| Jul 3, 2025 | 128.50 | 132.00 | 128.00 | 130.00 | 130.00 | 1.17% | 8,992,450 |
| Jul 2, 2025 | 125.00 | 129.50 | 124.00 | 128.50 | 128.50 | 3.63% | 8,285,492 |
| Jul 1, 2025 | 125.50 | 128.50 | 124.00 | 124.00 | 124.00 | -0.80% | 5,247,877 |