VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 234.00
+10.00 (4.46%)
Aug 1, 2025, 1:35 PM CST
TPE:6789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 220.00 | 228.00 | 216.50 | 228.00 | - | 1.79% | 343,053 |
| Jul 31, 2025 | 223.00 | 226.50 | 222.00 | 224.00 | 224.00 | - | 691,488 |
| Jul 30, 2025 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 551,635 |
| Jul 29, 2025 | 233.50 | 235.00 | 225.00 | 226.00 | 226.00 | -2.38% | 876,544 |
| Jul 28, 2025 | 234.50 | 235.00 | 230.00 | 231.50 | 231.50 | -0.22% | 600,687 |
| Jul 25, 2025 | 229.50 | 236.00 | 229.50 | 232.00 | 232.00 | 0.22% | 906,720 |
| Jul 24, 2025 | 229.50 | 232.50 | 227.50 | 231.50 | 231.50 | 1.31% | 517,960 |
| Jul 23, 2025 | 225.50 | 231.00 | 225.50 | 228.50 | 228.50 | 1.33% | 551,439 |
| Jul 22, 2025 | 233.00 | 233.00 | 224.00 | 225.50 | 225.50 | -3.22% | 1,349,340 |
| Jul 21, 2025 | 235.50 | 235.50 | 230.50 | 233.00 | 233.00 | - | 583,808 |
| Jul 18, 2025 | 240.00 | 240.00 | 232.00 | 233.00 | 233.00 | -1.48% | 1,507,282 |
| Jul 17, 2025 | 237.50 | 237.50 | 231.00 | 236.50 | 236.50 | 1.94% | 1,632,866 |
| Jul 16, 2025 | 226.00 | 236.50 | 225.00 | 232.00 | 232.00 | 2.65% | 1,777,873 |
| Jul 15, 2025 | 220.50 | 226.50 | 220.50 | 226.00 | 226.00 | 2.26% | 596,892 |
| Jul 14, 2025 | 229.00 | 229.00 | 220.50 | 221.00 | 221.00 | -3.28% | 769,782 |
| Jul 11, 2025 | 223.50 | 229.00 | 223.00 | 228.50 | 228.50 | 1.11% | 586,337 |
| Jul 10, 2025 | 226.50 | 229.00 | 225.50 | 226.00 | 226.00 | - | 528,649 |
| Jul 9, 2025 | 223.50 | 228.00 | 221.50 | 226.00 | 226.00 | 1.12% | 666,727 |
| Jul 8, 2025 | 219.00 | 224.50 | 217.00 | 223.50 | 223.50 | 1.59% | 722,261 |
| Jul 7, 2025 | 221.50 | 223.00 | 217.00 | 220.00 | 220.00 | -2.00% | 688,343 |
| Jul 4, 2025 | 226.50 | 228.00 | 221.00 | 224.50 | 224.50 | -0.88% | 977,001 |
| Jul 3, 2025 | 229.50 | 231.00 | 225.50 | 226.50 | 226.50 | -0.44% | 1,006,680 |
| Jul 2, 2025 | 227.50 | 230.50 | 226.50 | 227.50 | 227.50 | -0.44% | 890,078 |
| Jul 1, 2025 | 232.50 | 234.50 | 227.00 | 228.50 | 228.50 | -1.30% | 1,580,500 |
| Jun 30, 2025 | 237.00 | 245.00 | 231.50 | 231.50 | 231.50 | -0.64% | 3,221,050 |
| Jun 27, 2025 | 228.50 | 235.50 | 224.00 | 233.00 | 233.00 | 1.30% | 1,969,473 |
| Jun 26, 2025 | 225.50 | 239.00 | 225.50 | 230.00 | 227.00 | 2.91% | 3,692,656 |
| Jun 25, 2025 | 226.00 | 226.00 | 222.00 | 223.50 | 220.59 | 0.22% | 1,220,021 |
| Jun 24, 2025 | 215.50 | 223.50 | 215.50 | 223.00 | 220.09 | 4.94% | 2,362,037 |
| Jun 23, 2025 | 206.50 | 214.50 | 204.00 | 212.50 | 209.73 | 0.95% | 887,014 |
| Jun 20, 2025 | 214.00 | 216.50 | 207.00 | 210.50 | 207.76 | -1.41% | 1,116,419 |
| Jun 19, 2025 | 220.50 | 221.00 | 213.00 | 213.50 | 210.72 | -2.06% | 1,423,262 |
| Jun 18, 2025 | 210.50 | 220.00 | 210.50 | 218.00 | 215.16 | 3.56% | 2,383,926 |
| Jun 17, 2025 | 206.00 | 213.00 | 206.00 | 210.50 | 207.76 | 2.93% | 934,969 |
| Jun 16, 2025 | 201.00 | 205.00 | 198.50 | 204.50 | 201.83 | 0.49% | 754,846 |
| Jun 13, 2025 | 210.00 | 210.00 | 203.50 | 203.50 | 200.85 | -3.78% | 1,306,825 |
| Jun 12, 2025 | 212.50 | 214.00 | 210.50 | 211.50 | 208.74 | -0.70% | 756,016 |
| Jun 11, 2025 | 216.50 | 218.00 | 210.00 | 213.00 | 210.22 | -4.27% | 2,928,978 |
| Jun 10, 2025 | 212.50 | 223.50 | 212.50 | 222.50 | 219.60 | 5.20% | 1,419,560 |
| Jun 9, 2025 | 214.00 | 214.00 | 209.00 | 211.50 | 208.74 | -0.24% | 313,069 |
| Jun 6, 2025 | 208.50 | 212.00 | 207.00 | 212.00 | 209.24 | 1.92% | 348,811 |
| Jun 5, 2025 | 209.50 | 212.00 | 208.00 | 208.00 | 205.29 | -0.72% | 274,562 |
| Jun 4, 2025 | 207.00 | 212.00 | 206.00 | 209.50 | 206.77 | 2.70% | 520,856 |
| Jun 3, 2025 | 203.50 | 205.50 | 202.00 | 204.00 | 201.34 | 0.49% | 473,984 |
| Jun 2, 2025 | 209.50 | 209.50 | 201.50 | 203.00 | 200.35 | -5.14% | 1,030,533 |
| May 29, 2025 | 218.00 | 218.00 | 213.50 | 214.00 | 211.21 | -0.23% | 318,558 |
| May 28, 2025 | 215.00 | 217.00 | 212.50 | 214.50 | 211.70 | 1.18% | 482,157 |
| May 27, 2025 | 219.50 | 220.00 | 211.00 | 212.00 | 209.24 | -2.30% | 766,523 |
| May 26, 2025 | 219.50 | 219.50 | 215.00 | 217.00 | 214.17 | -1.14% | 577,925 |
| May 23, 2025 | 223.50 | 225.50 | 219.00 | 219.50 | 216.64 | - | 627,900 |