VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 425.00
-11.00 (-2.52%)
Sep 15, 2026, 1:30 PM CST
TPE:6789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 435.50 | 438.00 | 425.00 | 425.00 | 425.00 | -2.52% | 756,040 |
| Sep 14, 2026 | 435.00 | 443.00 | 429.50 | 436.00 | 436.00 | -2.24% | 803,180 |
| Sep 11, 2026 | 459.00 | 459.00 | 446.00 | 446.00 | 446.00 | -5.01% | 1,333,966 |
| Sep 10, 2026 | 471.00 | 477.00 | 467.00 | 469.50 | 469.50 | -1.26% | 727,353 |
| Sep 9, 2026 | 464.50 | 485.00 | 464.50 | 475.50 | 475.50 | 2.70% | 1,376,381 |
| Sep 8, 2026 | 477.00 | 480.00 | 463.00 | 463.00 | 463.00 | -1.70% | 1,140,485 |
| Sep 7, 2026 | 476.00 | 485.00 | 467.50 | 471.00 | 471.00 | 0.64% | 1,105,025 |
| Sep 4, 2026 | 470.50 | 477.00 | 458.00 | 468.00 | 468.00 | 0.54% | 1,130,577 |
| Sep 3, 2026 | 485.00 | 488.50 | 465.00 | 465.50 | 465.50 | -3.72% | 2,032,703 |
| Sep 2, 2026 | 489.00 | 513.00 | 482.00 | 483.50 | 483.50 | -1.33% | 3,873,379 |
| Sep 1, 2026 | 469.50 | 497.00 | 467.50 | 490.00 | 490.00 | 4.81% | 4,075,023 |
| Aug 31, 2026 | 455.00 | 467.50 | 449.00 | 467.50 | 467.50 | 1.41% | 1,471,402 |
| Aug 28, 2026 | 469.00 | 475.50 | 461.00 | 461.00 | 461.00 | -0.32% | 1,544,185 |
| Aug 27, 2026 | 465.00 | 478.50 | 457.00 | 462.50 | 462.50 | 0.87% | 3,321,824 |
| Aug 26, 2026 | 422.50 | 461.00 | 422.50 | 458.50 | 458.50 | 9.04% | 2,091,189 |
| Aug 25, 2026 | 415.00 | 421.50 | 402.50 | 420.50 | 420.50 | 1.33% | 916,502 |
| Aug 24, 2026 | 428.50 | 431.00 | 415.00 | 415.00 | 415.00 | -2.12% | 800,830 |
| Aug 21, 2026 | 429.00 | 429.00 | 421.00 | 424.00 | 424.00 | -0.82% | 485,108 |
| Aug 20, 2026 | 429.50 | 434.00 | 421.50 | 427.50 | 427.50 | 1.42% | 538,894 |
| Aug 19, 2026 | 418.00 | 433.00 | 418.00 | 421.50 | 421.50 | -2.66% | 780,625 |
| Aug 18, 2026 | 444.00 | 454.00 | 433.00 | 433.00 | 433.00 | -2.37% | 962,351 |
| Aug 17, 2026 | 442.00 | 449.00 | 439.00 | 443.50 | 443.50 | 0.23% | 629,975 |
| Aug 14, 2026 | 449.50 | 453.00 | 442.50 | 442.50 | 442.50 | -1.88% | 819,416 |
| Aug 13, 2026 | 458.50 | 462.50 | 449.00 | 451.00 | 451.00 | -0.33% | 1,020,884 |
| Aug 12, 2026 | 446.00 | 457.00 | 442.50 | 452.50 | 452.50 | 2.84% | 1,234,958 |
| Aug 11, 2026 | 437.00 | 444.50 | 430.50 | 440.00 | 440.00 | -0.34% | 903,453 |
| Aug 10, 2026 | 427.00 | 444.50 | 425.50 | 441.50 | 441.50 | 5.88% | 1,734,196 |
| Aug 7, 2026 | 453.00 | 453.00 | 413.00 | 417.00 | 417.00 | -8.65% | 2,925,154 |
| Aug 6, 2026 | 449.00 | 457.50 | 437.00 | 456.50 | 456.50 | 0.66% | 1,078,641 |
| Aug 5, 2026 | 458.00 | 467.50 | 452.00 | 453.50 | 453.50 | 3.07% | 1,424,056 |
| Aug 4, 2026 | 422.00 | 442.50 | 421.50 | 440.00 | 440.00 | 2.21% | 1,238,124 |
| Aug 3, 2026 | 413.00 | 436.50 | 409.50 | 430.50 | 430.50 | 1.65% | 1,417,836 |
| Jul 31, 2026 | 421.00 | 423.50 | 414.50 | 423.50 | 423.50 | 10.00% | 1,435,114 |
| Jul 30, 2026 | 400.00 | 416.50 | 383.00 | 385.00 | 385.00 | -3.87% | 2,061,319 |
| Jul 29, 2026 | 426.00 | 430.50 | 382.50 | 400.50 | 400.50 | -5.54% | 3,336,153 |
| Jul 28, 2026 | 445.00 | 445.00 | 421.50 | 424.00 | 424.00 | -8.13% | 1,745,775 |
| Jul 27, 2026 | 465.50 | 474.00 | 452.00 | 461.50 | 461.50 | -1.81% | 1,092,683 |
| Jul 24, 2026 | 485.00 | 493.00 | 465.00 | 470.00 | 470.00 | -4.08% | 1,398,043 |
| Jul 23, 2026 | 496.00 | 502.00 | 482.50 | 490.00 | 490.00 | -0.41% | 1,216,550 |
| Jul 22, 2026 | 498.00 | 504.00 | 488.50 | 492.00 | 492.00 | 2.18% | 1,634,275 |
| Jul 21, 2026 | 460.00 | 481.50 | 460.00 | 481.50 | 481.50 | 4.90% | 1,593,631 |
| Jul 20, 2026 | 475.00 | 475.00 | 433.00 | 459.00 | 459.00 | -3.06% | 2,542,540 |
| Jul 17, 2026 | 506.00 | 507.00 | 473.50 | 473.50 | 473.50 | -9.98% | 2,792,545 |
| Jul 16, 2026 | 525.00 | 533.00 | 508.00 | 526.00 | 526.00 | -0.19% | 2,158,084 |
| Jul 15, 2026 | 485.00 | 529.00 | 478.50 | 527.00 | 527.00 | 9.34% | 3,616,714 |
| Jul 14, 2026 | 523.00 | 524.00 | 481.50 | 482.00 | 482.00 | -9.91% | 5,315,169 |
| Jul 13, 2026 | 527.00 | 555.00 | 520.00 | 535.00 | 535.00 | 3.88% | 4,271,267 |
| Jul 9, 2026 | 515.00 | 527.00 | 513.00 | 515.00 | 515.00 | 0.39% | 1,267,001 |
| Jul 8, 2026 | 508.00 | 517.00 | 495.00 | 513.00 | 513.00 | 2.60% | 1,337,172 |
| Jul 7, 2026 | 528.00 | 534.00 | 494.00 | 500.00 | 500.00 | -4.58% | 2,171,209 |