VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 266.00
+5.00 (1.92%)
Dec 3, 2025, 1:35 PM CST
TPE:6789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 265.00 | 275.50 | 261.00 | 266.00 | 266.00 | 1.92% | 2,696,418 |
| Dec 2, 2025 | 263.50 | 266.00 | 258.00 | 261.00 | 261.00 | -0.38% | 1,210,855 |
| Dec 1, 2025 | 262.50 | 275.00 | 261.50 | 262.00 | 262.00 | -0.38% | 3,684,293 |
| Nov 28, 2025 | 243.50 | 267.00 | 243.50 | 263.00 | 263.00 | 7.35% | 2,693,305 |
| Nov 27, 2025 | 244.00 | 247.00 | 242.00 | 245.00 | 245.00 | 0.62% | 677,786 |
| Nov 26, 2025 | 241.00 | 246.50 | 240.50 | 243.50 | 243.50 | 2.31% | 1,084,646 |
| Nov 25, 2025 | 234.00 | 239.50 | 234.00 | 238.00 | 238.00 | 3.03% | 751,498 |
| Nov 24, 2025 | 229.00 | 231.50 | 227.00 | 231.00 | 231.00 | 2.21% | 748,076 |
| Nov 21, 2025 | 233.00 | 234.50 | 225.00 | 226.00 | 226.00 | -5.44% | 1,011,025 |
| Nov 20, 2025 | 235.00 | 241.00 | 234.00 | 239.00 | 239.00 | 3.69% | 862,990 |
| Nov 19, 2025 | 229.50 | 233.00 | 228.50 | 230.50 | 230.50 | 0.44% | 678,677 |
| Nov 18, 2025 | 238.00 | 239.50 | 227.50 | 229.50 | 229.50 | -4.57% | 1,871,195 |
| Nov 17, 2025 | 243.50 | 245.00 | 238.50 | 240.50 | 240.50 | -0.62% | 802,199 |
| Nov 14, 2025 | 243.50 | 248.50 | 241.50 | 242.00 | 242.00 | -2.22% | 922,585 |
| Nov 13, 2025 | 241.00 | 248.00 | 238.50 | 247.50 | 247.50 | 2.70% | 1,079,208 |
| Nov 12, 2025 | 241.50 | 244.00 | 238.50 | 241.00 | 241.00 | -0.21% | 717,898 |
| Nov 11, 2025 | 241.00 | 247.00 | 240.50 | 241.50 | 241.50 | 0.63% | 686,912 |
| Nov 10, 2025 | 244.50 | 245.00 | 236.00 | 240.00 | 240.00 | -1.03% | 1,132,528 |
| Nov 7, 2025 | 241.00 | 244.00 | 239.00 | 242.50 | 242.50 | -1.02% | 1,059,428 |
| Nov 6, 2025 | 244.00 | 246.00 | 242.00 | 245.00 | 245.00 | 1.03% | 652,687 |
| Nov 5, 2025 | 244.50 | 247.00 | 239.50 | 242.50 | 242.50 | -3.00% | 1,710,268 |
| Nov 4, 2025 | 257.50 | 258.50 | 249.00 | 250.00 | 250.00 | -2.72% | 1,355,498 |
| Nov 3, 2025 | 256.50 | 264.00 | 255.00 | 257.00 | 257.00 | -0.39% | 2,208,052 |
| Oct 31, 2025 | 248.50 | 258.50 | 248.50 | 258.00 | 258.00 | 4.67% | 2,486,023 |
| Oct 30, 2025 | 251.00 | 251.00 | 244.50 | 246.50 | 246.50 | -1.20% | 1,007,010 |
| Oct 29, 2025 | 248.00 | 251.00 | 246.00 | 249.50 | 249.50 | 0.60% | 937,838 |
| Oct 28, 2025 | 246.00 | 249.00 | 242.00 | 248.00 | 248.00 | 1.64% | 1,156,813 |
| Oct 27, 2025 | 247.50 | 248.50 | 242.00 | 244.00 | 244.00 | -0.20% | 1,468,332 |
| Oct 23, 2025 | 244.50 | 246.50 | 243.50 | 244.50 | 244.50 | -1.01% | 846,670 |
| Oct 22, 2025 | 248.00 | 248.00 | 244.00 | 247.00 | 247.00 | -0.40% | 1,244,076 |
| Oct 21, 2025 | 251.00 | 254.50 | 247.50 | 248.00 | 248.00 | -0.20% | 2,210,010 |
| Oct 20, 2025 | 249.50 | 252.50 | 248.50 | 248.50 | 248.50 | 0.40% | 1,882,616 |
| Oct 17, 2025 | 248.50 | 250.50 | 247.00 | 247.50 | 247.50 | -1.00% | 869,535 |
| Oct 16, 2025 | 248.50 | 256.00 | 248.00 | 250.00 | 250.00 | 1.21% | 1,496,287 |
| Oct 15, 2025 | 251.00 | 251.00 | 245.50 | 247.00 | 247.00 | -0.60% | 1,352,188 |
| Oct 14, 2025 | 258.50 | 263.00 | 246.00 | 248.50 | 248.50 | -2.74% | 2,318,488 |
| Oct 13, 2025 | 252.00 | 260.50 | 252.00 | 255.50 | 255.50 | -5.37% | 3,205,281 |
| Oct 9, 2025 | 274.00 | 274.00 | 267.00 | 270.00 | 270.00 | -0.55% | 1,935,208 |
| Oct 8, 2025 | 269.50 | 273.50 | 265.00 | 271.50 | 271.50 | - | 2,468,075 |
| Oct 7, 2025 | 274.50 | 275.50 | 270.00 | 271.50 | 271.50 | -0.37% | 1,971,238 |
| Oct 3, 2025 | 276.50 | 277.00 | 272.50 | 272.50 | 272.50 | -0.91% | 1,580,471 |
| Oct 2, 2025 | 281.00 | 283.50 | 275.00 | 275.00 | 275.00 | -0.90% | 1,756,121 |
| Oct 1, 2025 | 283.50 | 285.00 | 277.50 | 277.50 | 277.50 | -0.89% | 1,332,814 |
| Sep 30, 2025 | 283.00 | 283.00 | 275.50 | 280.00 | 280.00 | -0.36% | 2,314,859 |
| Sep 26, 2025 | 295.00 | 295.00 | 278.50 | 281.00 | 281.00 | -5.07% | 4,483,214 |
| 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 |