VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 264.00
+0.50 (0.19%)
Sep 1, 2025, 9:31 AM CST
TPE:6789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 240.00 | 240.00 | 232.00 | 233.00 | 233.00 | -1.48% | 1,507,282 |
| Jul 17, 2025 | 237.50 | 237.50 | 231.00 | 236.50 | 236.50 | 1.94% | 1,632,866 |
| Jul 16, 2025 | 226.00 | 236.50 | 225.00 | 232.00 | 232.00 | 2.65% | 1,777,873 |
| Jul 15, 2025 | 220.50 | 226.50 | 220.50 | 226.00 | 226.00 | 2.26% | 596,892 |
| Jul 14, 2025 | 229.00 | 229.00 | 220.50 | 221.00 | 221.00 | -3.28% | 769,782 |
| Jul 11, 2025 | 223.50 | 229.00 | 223.00 | 228.50 | 228.50 | 1.11% | 586,337 |
| Jul 10, 2025 | 226.50 | 229.00 | 225.50 | 226.00 | 226.00 | - | 528,649 |
| Jul 9, 2025 | 223.50 | 228.00 | 221.50 | 226.00 | 226.00 | 1.12% | 666,727 |
| Jul 8, 2025 | 219.00 | 224.50 | 217.00 | 223.50 | 223.50 | 1.59% | 722,261 |
| Jul 7, 2025 | 221.50 | 223.00 | 217.00 | 220.00 | 220.00 | -2.00% | 688,343 |
| Jul 4, 2025 | 226.50 | 228.00 | 221.00 | 224.50 | 224.50 | -0.88% | 977,001 |
| Jul 3, 2025 | 229.50 | 231.00 | 225.50 | 226.50 | 226.50 | -0.44% | 1,006,680 |
| Jul 2, 2025 | 227.50 | 230.50 | 226.50 | 227.50 | 227.50 | -0.44% | 890,078 |
| Jul 1, 2025 | 232.50 | 234.50 | 227.00 | 228.50 | 228.50 | -1.30% | 1,580,500 |
| Jun 30, 2025 | 237.00 | 245.00 | 231.50 | 231.50 | 231.50 | -0.64% | 3,221,050 |
| Jun 27, 2025 | 228.50 | 235.50 | 224.00 | 233.00 | 233.00 | 1.30% | 1,969,473 |
| Jun 26, 2025 | 225.50 | 239.00 | 225.50 | 230.00 | 227.00 | 2.91% | 3,692,656 |
| Jun 25, 2025 | 226.00 | 226.00 | 222.00 | 223.50 | 220.59 | 0.22% | 1,220,021 |
| Jun 24, 2025 | 215.50 | 223.50 | 215.50 | 223.00 | 220.09 | 4.94% | 2,362,037 |
| Jun 23, 2025 | 206.50 | 214.50 | 204.00 | 212.50 | 209.73 | 0.95% | 887,014 |