VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 281.00
-15.00 (-5.07%)
Sep 26, 2025, 2:38 PM CST
TPE:6789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 295.00 | 295.00 | 278.50 | 281.00 | 281.00 | -5.07% | 4,479,556 |
| Sep 25, 2025 | 301.00 | 305.00 | 294.50 | 296.00 | 296.00 | -1.66% | 2,194,269 |
| Sep 24, 2025 | 307.00 | 307.50 | 297.00 | 301.00 | 301.00 | -1.47% | 2,514,527 |
| Sep 23, 2025 | 315.00 | 315.00 | 302.00 | 305.50 | 305.50 | -1.93% | 3,701,710 |
| Sep 22, 2025 | 310.00 | 314.00 | 303.50 | 311.50 | 311.50 | 1.47% | 3,984,869 |
| Sep 19, 2025 | 300.50 | 307.00 | 298.00 | 307.00 | 307.00 | 2.33% | 3,388,148 |
| Sep 18, 2025 | 299.00 | 307.00 | 299.00 | 300.00 | 300.00 | 1.18% | 3,889,900 |
| Sep 17, 2025 | 305.00 | 306.00 | 291.50 | 296.50 | 296.50 | -1.66% | 4,455,650 |
| Sep 16, 2025 | 295.00 | 303.00 | 290.50 | 301.50 | 301.50 | 3.61% | 3,731,648 |
| Sep 15, 2025 | 296.00 | 296.00 | 287.00 | 291.00 | 291.00 | -1.52% | 3,342,571 |
| Sep 12, 2025 | 301.00 | 303.50 | 293.50 | 295.50 | 295.50 | -0.51% | 3,289,499 |
| Sep 11, 2025 | 310.00 | 316.00 | 296.00 | 297.00 | 297.00 | -2.94% | 7,513,002 |
| Sep 10, 2025 | 318.50 | 320.50 | 306.00 | 306.00 | 306.00 | -3.16% | 6,909,339 |
| Sep 9, 2025 | 324.50 | 324.50 | 312.00 | 316.00 | 316.00 | -2.17% | 7,230,781 |
| Sep 8, 2025 | 310.00 | 326.50 | 302.50 | 323.00 | 323.00 | 8.39% | 15,123,489 |
| Sep 5, 2025 | 279.00 | 298.00 | 276.50 | 298.00 | 298.00 | 9.96% | 10,093,537 |
| Sep 4, 2025 | 286.00 | 293.00 | 270.50 | 271.00 | 271.00 | 0.37% | 8,522,348 |
| Sep 3, 2025 | 267.50 | 270.00 | 265.50 | 270.00 | 270.00 | - | 2,422,699 |
| Sep 2, 2025 | 271.50 | 276.00 | 265.50 | 270.00 | 270.00 | 1.12% | 3,826,383 |
| Sep 1, 2025 | 263.00 | 275.00 | 260.50 | 267.00 | 267.00 | 1.14% | 4,046,309 |
| Aug 29, 2025 | 264.00 | 268.00 | 260.00 | 264.00 | 264.00 | - | 2,210,719 |
| Aug 28, 2025 | 259.00 | 268.00 | 257.50 | 264.00 | 264.00 | 4.14% | 5,454,373 |
| Aug 27, 2025 | 253.00 | 257.00 | 251.00 | 253.50 | 253.50 | 1.00% | 1,494,856 |
| Aug 26, 2025 | 244.00 | 252.50 | 241.50 | 251.00 | 251.00 | 2.87% | 1,934,647 |
| Aug 25, 2025 | 245.50 | 249.50 | 243.50 | 244.00 | 244.00 | 1.88% | 2,152,934 |
| Aug 22, 2025 | 240.00 | 242.50 | 233.50 | 239.50 | 239.50 | -0.21% | 1,377,499 |
| Aug 21, 2025 | 242.00 | 245.00 | 236.50 | 240.00 | 240.00 | 0.21% | 2,418,121 |
| Aug 20, 2025 | 256.00 | 258.50 | 239.50 | 239.50 | 239.50 | -8.59% | 4,228,272 |
| Aug 19, 2025 | 253.00 | 272.00 | 248.00 | 262.00 | 262.00 | 5.86% | 8,367,933 |
| Aug 18, 2025 | 241.00 | 249.00 | 239.50 | 247.50 | 247.50 | 3.56% | 2,333,325 |
| Aug 15, 2025 | 241.00 | 242.50 | 238.00 | 239.00 | 239.00 | -1.04% | 1,275,170 |
| Aug 14, 2025 | 242.50 | 243.50 | 236.50 | 241.50 | 241.50 | 0.42% | 1,442,820 |
| Aug 13, 2025 | 248.00 | 248.00 | 236.00 | 240.50 | 240.50 | -1.64% | 2,298,438 |
| Aug 12, 2025 | 232.00 | 251.50 | 229.50 | 244.50 | 244.50 | 5.62% | 3,707,552 |
| Aug 11, 2025 | 230.50 | 232.00 | 226.00 | 231.50 | 231.50 | -1.07% | 1,365,734 |
| Aug 8, 2025 | 241.50 | 241.50 | 232.00 | 234.00 | 234.00 | -1.68% | 2,014,787 |
| Aug 7, 2025 | 229.00 | 242.00 | 229.00 | 238.00 | 238.00 | 5.31% | 2,626,905 |
| Aug 6, 2025 | 232.00 | 232.00 | 223.50 | 226.00 | 226.00 | -2.80% | 923,694 |
| Aug 5, 2025 | 235.50 | 237.50 | 232.50 | 232.50 | 232.50 | - | 830,697 |
| Aug 4, 2025 | 232.00 | 239.00 | 231.50 | 232.50 | 232.50 | -0.64% | 1,276,399 |
| Aug 1, 2025 | 220.00 | 236.50 | 216.50 | 234.00 | 234.00 | 4.46% | 1,601,894 |
| Jul 31, 2025 | 223.00 | 226.50 | 222.00 | 224.00 | 224.00 | - | 692,788 |
| 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 |