VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 513.00
-11.00 (-2.10%)
Jun 5, 2026, 1:30 PM CST
TPE:6789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 518.00 | 522.00 | 490.00 | 513.00 | 513.00 | -2.10% | 2,837,854 |
| Jun 4, 2026 | 530.00 | 533.00 | 521.00 | 524.00 | 524.00 | -2.96% | 1,859,211 |
| Jun 3, 2026 | 529.00 | 562.00 | 529.00 | 540.00 | 540.00 | 3.45% | 3,954,316 |
| Jun 2, 2026 | 547.00 | 547.00 | 515.00 | 522.00 | 522.00 | -4.57% | 3,463,634 |
| Jun 1, 2026 | 532.00 | 550.00 | 522.00 | 547.00 | 547.00 | 3.99% | 2,859,328 |
| May 29, 2026 | 533.00 | 535.00 | 522.00 | 526.00 | 526.00 | 0.38% | 2,754,329 |
| May 28, 2026 | 550.00 | 562.00 | 516.00 | 524.00 | 524.00 | -3.50% | 4,543,007 |
| May 27, 2026 | 566.00 | 569.00 | 543.00 | 543.00 | 543.00 | -2.34% | 3,427,603 |
| May 26, 2026 | 576.00 | 576.00 | 551.00 | 556.00 | 556.00 | -2.28% | 3,580,972 |
| May 25, 2026 | 575.00 | 584.00 | 566.00 | 569.00 | 569.00 | 2.34% | 4,963,701 |
| May 22, 2026 | 533.00 | 560.00 | 532.00 | 556.00 | 556.00 | 5.90% | 4,577,035 |
| May 21, 2026 | 532.00 | 537.00 | 522.00 | 525.00 | 525.00 | 1.16% | 3,171,121 |
| May 20, 2026 | 523.00 | 525.00 | 506.00 | 519.00 | 519.00 | - | 3,974,079 |
| May 19, 2026 | 540.00 | 541.00 | 510.00 | 519.00 | 519.00 | -5.46% | 7,210,854 |
| May 18, 2026 | 578.00 | 580.00 | 538.00 | 549.00 | 549.00 | -6.47% | 8,881,972 |
| May 15, 2026 | 598.00 | 615.00 | 580.00 | 587.00 | 587.00 | 2.44% | 11,973,280 |
| May 14, 2026 | 600.00 | 600.00 | 561.00 | 573.00 | 573.00 | -1.72% | 6,948,423 |
| May 13, 2026 | 582.00 | 596.00 | 570.00 | 583.00 | 583.00 | -1.85% | 6,080,945 |
| May 12, 2026 | 616.00 | 642.00 | 593.00 | 594.00 | 594.00 | -1.00% | 10,081,580 |
| May 11, 2026 | 603.00 | 616.00 | 587.00 | 600.00 | 600.00 | -0.50% | 10,383,440 |
| May 8, 2026 | 580.00 | 608.00 | 566.00 | 603.00 | 603.00 | 3.79% | 10,024,190 |
| May 7, 2026 | 561.00 | 595.00 | 554.00 | 581.00 | 581.00 | 3.75% | 7,876,476 |
| May 6, 2026 | 609.00 | 609.00 | 551.00 | 560.00 | 560.00 | -7.28% | 13,126,190 |
| May 5, 2026 | 613.00 | 619.00 | 597.00 | 604.00 | 604.00 | -1.15% | 7,900,381 |
| May 4, 2026 | 588.00 | 633.00 | 570.00 | 611.00 | 611.00 | 6.08% | 18,201,620 |
| Apr 30, 2026 | 555.00 | 591.00 | 555.00 | 576.00 | 576.00 | 3.78% | 11,807,090 |
| Apr 29, 2026 | 551.00 | 566.00 | 536.00 | 555.00 | 555.00 | -1.25% | 6,364,711 |
| Apr 28, 2026 | 542.00 | 574.00 | 525.00 | 562.00 | 562.00 | 0.90% | 10,112,180 |
| Apr 27, 2026 | 586.00 | 593.00 | 546.00 | 557.00 | 557.00 | -1.59% | 21,157,270 |
| Apr 24, 2026 | 546.00 | 566.00 | 532.00 | 566.00 | 566.00 | 9.90% | 19,370,850 |
| Apr 23, 2026 | 505.00 | 538.00 | 488.00 | 515.00 | 515.00 | 5.21% | 26,055,900 |
| Apr 22, 2026 | 498.00 | 504.00 | 482.00 | 489.50 | 489.50 | -2.88% | 10,550,120 |
| Apr 21, 2026 | 520.00 | 520.00 | 498.00 | 504.00 | 504.00 | 6.55% | 8,665,306 |
| Apr 20, 2026 | 460.00 | 473.00 | 460.00 | 473.00 | 473.00 | 10.00% | 2,050,147 |
| Apr 17, 2026 | 417.50 | 436.50 | 410.00 | 430.00 | 430.00 | 3.86% | 11,751,500 |
| Apr 16, 2026 | 418.00 | 430.00 | 409.00 | 414.00 | 414.00 | 0.98% | 8,528,307 |
| Apr 15, 2026 | 409.50 | 429.50 | 402.00 | 410.00 | 410.00 | 0.74% | 14,075,940 |
| Apr 14, 2026 | 385.00 | 407.00 | 361.00 | 407.00 | 407.00 | 10.00% | 17,000,530 |
| Apr 13, 2026 | 342.00 | 370.00 | 340.00 | 370.00 | 370.00 | 9.96% | 7,756,348 |
| Apr 10, 2026 | 345.00 | 346.50 | 332.50 | 336.50 | 336.50 | -0.74% | 2,744,366 |
| Apr 9, 2026 | 345.00 | 347.50 | 336.50 | 339.00 | 339.00 | -0.88% | 3,076,297 |
| Apr 8, 2026 | 345.00 | 351.00 | 332.50 | 342.00 | 342.00 | 2.40% | 4,451,833 |
| Apr 7, 2026 | 326.50 | 342.00 | 324.00 | 334.00 | 334.00 | 5.03% | 3,934,871 |
| 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 |