VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 244.50
-2.50 (-1.01%)
Oct 23, 2025, 2:38 PM CST
TPE:6789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 244.50 | 246.50 | 243.50 | 244.50 | 244.50 | -1.01% | 844,973 |
| 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 29, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| 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 |
| 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 |