VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 283.50
-1.50 (-0.53%)
Feb 2, 2026, 1:30 PM CST
TPE:6789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 289.00 | 292.00 | 280.00 | 285.00 | 285.00 | -1.72% | 1,820,060 |
| Jan 29, 2026 | 296.00 | 299.00 | 289.00 | 290.00 | 290.00 | -0.51% | 3,072,316 |
| Jan 28, 2026 | 293.00 | 297.50 | 286.00 | 291.50 | 291.50 | 0.52% | 1,948,762 |
| Jan 27, 2026 | 291.00 | 300.00 | 287.00 | 290.00 | 290.00 | 2.47% | 3,746,313 |
| Jan 26, 2026 | 283.00 | 291.00 | 282.00 | 283.00 | 283.00 | 2.91% | 3,169,609 |
| Jan 23, 2026 | 281.50 | 282.50 | 271.00 | 275.00 | 275.00 | -1.61% | 1,551,396 |
| Jan 22, 2026 | 265.00 | 287.50 | 265.00 | 279.50 | 279.50 | 5.67% | 3,624,548 |
| Jan 21, 2026 | 268.50 | 269.50 | 262.50 | 264.50 | 264.50 | -1.86% | 1,134,311 |
| Jan 20, 2026 | 271.00 | 276.00 | 268.50 | 269.50 | 269.50 | -1.28% | 930,531 |
| Jan 19, 2026 | 273.50 | 275.50 | 270.50 | 273.00 | 273.00 | 0.37% | 855,893 |
| Jan 16, 2026 | 272.00 | 275.00 | 268.50 | 272.00 | 272.00 | 1.30% | 1,100,515 |
| Jan 15, 2026 | 266.50 | 268.50 | 262.00 | 268.50 | 268.50 | 0.75% | 888,123 |
| Jan 14, 2026 | 266.50 | 270.50 | 264.00 | 266.50 | 266.50 | - | 1,429,937 |
| Jan 13, 2026 | 270.00 | 274.00 | 261.50 | 266.50 | 266.50 | -0.74% | 1,546,140 |
| Jan 12, 2026 | 277.00 | 277.00 | 268.00 | 268.50 | 268.50 | -3.07% | 1,884,293 |
| Jan 9, 2026 | 278.00 | 280.00 | 271.50 | 277.00 | 277.00 | -0.36% | 1,134,349 |
| Jan 8, 2026 | 280.00 | 283.00 | 277.00 | 278.00 | 278.00 | -0.89% | 1,030,062 |
| Jan 7, 2026 | 285.50 | 286.50 | 277.50 | 280.50 | 280.50 | -1.58% | 1,797,941 |
| Jan 6, 2026 | 281.50 | 289.00 | 281.50 | 285.00 | 285.00 | 1.60% | 1,785,871 |
| Jan 5, 2026 | 281.00 | 282.00 | 275.00 | 280.50 | 280.50 | 0.54% | 1,393,328 |
| Jan 2, 2026 | 286.50 | 287.00 | 278.50 | 279.00 | 279.00 | -2.11% | 1,601,707 |
| Dec 31, 2025 | 284.50 | 291.00 | 282.00 | 285.00 | 285.00 | 0.18% | 1,364,859 |
| Dec 30, 2025 | 284.50 | 285.50 | 279.00 | 284.50 | 284.50 | -0.52% | 1,518,862 |
| Dec 29, 2025 | 279.00 | 292.50 | 276.50 | 286.00 | 286.00 | 3.62% | 4,413,564 |
| Dec 26, 2025 | 274.00 | 277.00 | 271.00 | 276.00 | 276.00 | 0.55% | 1,095,384 |
| Dec 24, 2025 | 280.00 | 280.00 | 272.00 | 274.50 | 274.50 | -1.08% | 1,412,050 |
| Dec 23, 2025 | 275.00 | 278.50 | 269.50 | 277.50 | 277.50 | 1.83% | 1,511,226 |
| Dec 22, 2025 | 268.00 | 275.00 | 268.00 | 272.50 | 272.50 | 2.83% | 1,080,311 |
| Dec 19, 2025 | 259.50 | 267.50 | 259.50 | 265.00 | 265.00 | 3.11% | 722,918 |
| Dec 18, 2025 | 259.50 | 262.50 | 255.00 | 257.00 | 257.00 | -1.53% | 897,530 |
| Dec 17, 2025 | 266.50 | 269.00 | 260.00 | 261.00 | 261.00 | -1.51% | 684,586 |
| Dec 16, 2025 | 265.00 | 268.00 | 256.50 | 265.00 | 265.00 | -1.12% | 1,166,958 |
| Dec 15, 2025 | 261.50 | 268.00 | 259.00 | 268.00 | 268.00 | 0.56% | 703,793 |
| Dec 12, 2025 | 271.00 | 271.50 | 266.50 | 266.50 | 266.50 | -1.30% | 1,247,389 |
| Dec 11, 2025 | 271.50 | 279.00 | 269.50 | 270.00 | 270.00 | -0.18% | 1,993,710 |
| Dec 10, 2025 | 268.00 | 275.00 | 268.00 | 270.50 | 270.50 | 0.74% | 1,016,522 |
| Dec 9, 2025 | 267.00 | 273.50 | 266.50 | 268.50 | 268.50 | 0.19% | 739,319 |
| Dec 8, 2025 | 269.00 | 270.50 | 265.50 | 268.00 | 268.00 | - | 818,951 |
| Dec 5, 2025 | 272.00 | 273.00 | 265.00 | 268.00 | 268.00 | -0.74% | 1,217,413 |
| Dec 4, 2025 | 267.00 | 279.50 | 264.50 | 270.00 | 270.00 | 1.50% | 2,937,534 |
| 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 |