VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 438.00
-31.00 (-6.61%)
Oct 22, 2026, 2:39 PM CST
TPE:6789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 473.50 | 475.00 | 434.50 | 438.00 | 438.00 | -6.61% | 1,593,302 |
| Oct 21, 2026 | 440.00 | 470.50 | 439.00 | 469.00 | 469.00 | 9.58% | 1,887,895 |
| Oct 20, 2026 | 429.00 | 444.00 | 427.50 | 428.00 | 428.00 | -1.61% | 550,119 |
| Oct 19, 2026 | 421.00 | 437.50 | 416.00 | 435.00 | 435.00 | -0.68% | 910,460 |
| Oct 16, 2026 | 445.50 | 451.00 | 435.00 | 438.00 | 438.00 | -0.45% | 590,113 |
| Oct 15, 2026 | 446.50 | 451.50 | 435.00 | 440.00 | 440.00 | -4.35% | 1,313,363 |
| Oct 14, 2026 | 459.00 | 467.00 | 455.00 | 460.00 | 460.00 | 1.43% | 548,372 |
| Oct 13, 2026 | 464.00 | 464.00 | 445.50 | 453.50 | 453.50 | -3.61% | 1,314,988 |
| Oct 12, 2026 | 470.50 | 476.50 | 468.50 | 470.50 | 470.50 | -2.18% | 621,847 |
| Oct 8, 2026 | 485.00 | 485.50 | 475.00 | 481.00 | 481.00 | -0.93% | 657,540 |
| Oct 7, 2026 | 484.00 | 496.00 | 484.00 | 485.50 | 485.50 | 0.31% | 791,765 |
| Oct 6, 2026 | 495.00 | 500.00 | 484.00 | 484.00 | 484.00 | -0.82% | 1,318,286 |
| Oct 5, 2026 | 496.50 | 499.00 | 488.00 | 488.00 | 488.00 | -0.51% | 1,148,477 |
| Oct 2, 2026 | 488.00 | 496.50 | 484.00 | 490.50 | 490.50 | 0.31% | 1,150,752 |
| Oct 1, 2026 | 496.50 | 505.00 | 482.00 | 489.00 | 489.00 | -1.01% | 1,576,642 |
| Sep 30, 2026 | 485.50 | 503.00 | 480.00 | 494.00 | 494.00 | 3.24% | 2,486,076 |
| Sep 29, 2026 | 465.00 | 482.00 | 463.00 | 478.50 | 478.50 | 2.79% | 922,802 |
| Sep 24, 2026 | 462.00 | 467.00 | 455.50 | 465.50 | 465.50 | -0.53% | 862,427 |
| Sep 23, 2026 | 473.00 | 474.00 | 461.00 | 468.00 | 468.00 | -0.11% | 884,364 |
| Sep 22, 2026 | 464.00 | 484.00 | 464.00 | 468.50 | 468.50 | 2.18% | 2,247,650 |
| Sep 21, 2026 | 467.00 | 467.00 | 455.00 | 458.50 | 458.50 | -0.22% | 603,507 |
| Sep 18, 2026 | 447.00 | 462.50 | 437.00 | 459.50 | 459.50 | 6.00% | 1,104,975 |
| Sep 17, 2026 | 444.00 | 451.50 | 433.00 | 433.50 | 433.50 | -0.12% | 704,066 |
| Sep 16, 2026 | 427.00 | 444.50 | 427.00 | 434.00 | 434.00 | 2.12% | 1,068,142 |
| 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 |