VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 318.00
0.00 (0.00%)
Apr 2, 2026, 1:30 PM CST
TPE:6789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 325.00 | 327.00 | 314.00 | 318.00 | 318.00 | - | 2,504,599 |
| Apr 1, 2026 | 318.50 | 324.00 | 316.00 | 318.00 | 318.00 | 4.61% | 1,979,792 |
| Mar 31, 2026 | 327.50 | 327.50 | 299.50 | 304.00 | 304.00 | -7.46% | 4,687,679 |
| Mar 30, 2026 | 317.00 | 331.00 | 312.00 | 328.50 | 328.50 | 1.86% | 2,728,776 |
| Mar 27, 2026 | 321.00 | 325.00 | 317.00 | 322.50 | 322.50 | -0.77% | 1,604,830 |
| Mar 26, 2026 | 334.00 | 344.00 | 324.50 | 325.00 | 325.00 | -0.91% | 3,455,211 |
| Mar 25, 2026 | 326.00 | 338.00 | 325.00 | 328.00 | 328.00 | 4.46% | 3,196,281 |
| Mar 24, 2026 | 328.00 | 330.50 | 309.00 | 314.00 | 314.00 | -1.57% | 2,989,065 |
| Mar 23, 2026 | 336.00 | 340.00 | 319.00 | 319.00 | 319.00 | -8.33% | 4,318,207 |
| Mar 20, 2026 | 350.00 | 365.50 | 343.50 | 348.00 | 348.00 | 1.16% | 7,378,061 |
| Mar 19, 2026 | 354.50 | 362.00 | 344.00 | 344.00 | 344.00 | -4.18% | 6,069,321 |
| Mar 18, 2026 | 348.00 | 359.00 | 344.00 | 359.00 | 359.00 | 5.59% | 4,984,880 |
| Mar 17, 2026 | 345.50 | 349.00 | 334.00 | 340.00 | 340.00 | 0.44% | 2,948,091 |
| Mar 16, 2026 | 350.50 | 354.00 | 330.00 | 338.50 | 338.50 | -2.03% | 4,257,122 |
| Mar 13, 2026 | 341.00 | 355.00 | 338.50 | 345.50 | 345.50 | -2.12% | 3,611,505 |
| Mar 12, 2026 | 350.00 | 362.50 | 347.50 | 353.00 | 353.00 | 0.71% | 7,626,724 |
| Mar 11, 2026 | 328.50 | 350.50 | 326.00 | 350.50 | 350.50 | 9.87% | 4,133,959 |
| Mar 10, 2026 | 323.00 | 325.00 | 314.00 | 319.00 | 319.00 | 2.41% | 3,863,773 |
| Mar 9, 2026 | 311.50 | 325.00 | 311.50 | 311.50 | 311.50 | -9.97% | 4,864,600 |
| Mar 6, 2026 | 350.50 | 356.50 | 337.50 | 346.00 | 346.00 | -2.12% | 5,367,047 |
| Mar 5, 2026 | 364.00 | 374.00 | 340.00 | 353.50 | 353.50 | 1.87% | 10,489,530 |
| Mar 4, 2026 | 363.00 | 369.00 | 339.00 | 347.00 | 347.00 | -5.19% | 9,749,156 |
| Mar 3, 2026 | 383.00 | 383.50 | 338.50 | 366.00 | 366.00 | -2.66% | 21,115,126 |
| Mar 2, 2026 | 333.50 | 376.00 | 328.50 | 376.00 | 376.00 | 9.94% | 12,380,342 |
| Feb 26, 2026 | 313.00 | 342.00 | 309.50 | 342.00 | 342.00 | 9.97% | 9,304,517 |
| Feb 25, 2026 | 309.00 | 319.00 | 302.50 | 311.00 | 311.00 | 2.64% | 3,614,956 |
| Feb 24, 2026 | 288.00 | 308.00 | 285.00 | 303.00 | 303.00 | 6.69% | 4,179,449 |
| Feb 23, 2026 | 297.00 | 297.00 | 280.00 | 284.00 | 284.00 | -4.38% | 4,572,154 |
| Feb 11, 2026 | 304.50 | 304.50 | 294.50 | 297.00 | 297.00 | -1.16% | 2,483,503 |
| Feb 10, 2026 | 290.00 | 307.50 | 287.50 | 300.50 | 300.50 | 5.25% | 5,092,402 |
| Feb 9, 2026 | 285.50 | 288.00 | 280.50 | 285.50 | 285.50 | 2.88% | 1,373,126 |
| Feb 6, 2026 | 281.00 | 281.00 | 269.50 | 277.50 | 277.50 | -2.12% | 1,454,592 |
| Feb 5, 2026 | 290.00 | 291.50 | 281.00 | 283.50 | 283.50 | -2.58% | 1,604,539 |
| Feb 4, 2026 | 283.00 | 294.00 | 279.00 | 291.00 | 291.00 | 2.46% | 1,906,417 |
| Feb 3, 2026 | 289.50 | 292.50 | 278.00 | 284.00 | 284.00 | 0.18% | 1,576,265 |
| Feb 2, 2026 | 282.00 | 288.00 | 276.50 | 283.50 | 283.50 | -0.53% | 2,071,308 |
| 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 |