VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 450.00
-3.50 (-0.77%)
Aug 6, 2026, 10:30 AM CST
TPE:6789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 449.00 | 451.50 | 437.00 | 446.50 | - | -1.54% | 392,500 |
| 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% | 1,236,624 |
| 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% | 1,433,597 |
| 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% | 1,035,857 |
| 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% | 1,626,407 |
| 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 |
| Jul 6, 2026 | 536.00 | 538.00 | 514.00 | 524.00 | 524.00 | -0.76% | 1,682,627 |
| Jul 3, 2026 | 521.00 | 542.00 | 519.00 | 528.00 | 528.00 | -0.38% | 1,402,428 |
| Jul 2, 2026 | 527.00 | 530.00 | 518.00 | 530.00 | 530.00 | -0.93% | 1,433,522 |
| Jul 1, 2026 | 525.00 | 539.00 | 515.00 | 535.00 | 535.00 | 4.29% | 2,594,751 |
| Jun 30, 2026 | 512.00 | 521.00 | 509.00 | 513.00 | 513.00 | 3.12% | 2,004,367 |
| Jun 29, 2026 | 495.00 | 517.00 | 492.00 | 497.50 | 497.50 | 1.12% | 1,462,106 |
| Jun 26, 2026 | 529.00 | 529.00 | 491.00 | 492.00 | 492.00 | -7.87% | 3,025,184 |
| Jun 25, 2026 | 555.00 | 559.00 | 537.00 | 537.00 | 534.01 | -1.65% | 2,001,670 |
| Jun 24, 2026 | 545.00 | 570.00 | 537.00 | 546.00 | 542.96 | -1.09% | 3,933,031 |
| Jun 23, 2026 | 558.00 | 584.00 | 549.00 | 552.00 | 548.92 | -0.54% | 4,233,777 |
| Jun 22, 2026 | 579.00 | 593.00 | 554.00 | 555.00 | 551.91 | 2.21% | 5,522,819 |
| Jun 18, 2026 | 496.00 | 543.00 | 496.00 | 543.00 | 539.97 | 9.92% | 4,047,781 |
| Jun 17, 2026 | 483.50 | 495.50 | 480.50 | 494.00 | 491.25 | 1.23% | 1,203,785 |
| Jun 16, 2026 | 498.50 | 512.00 | 486.50 | 488.00 | 485.28 | -0.10% | 2,719,215 |
| Jun 15, 2026 | 495.00 | 497.50 | 484.00 | 488.50 | 485.78 | 1.45% | 1,652,980 |
| Jun 12, 2026 | 475.00 | 490.50 | 470.00 | 481.50 | 478.82 | 5.82% | 2,703,732 |
| Jun 11, 2026 | 455.50 | 466.00 | 438.00 | 455.00 | 452.46 | -1.09% | 3,482,913 |
| Jun 10, 2026 | 484.50 | 492.00 | 460.00 | 460.00 | 457.43 | -7.26% | 3,075,584 |
| Jun 9, 2026 | 495.00 | 502.00 | 482.50 | 496.00 | 493.23 | 1.74% | 2,163,733 |
| Jun 8, 2026 | 462.00 | 489.00 | 462.00 | 487.50 | 484.78 | -4.97% | 2,767,945 |
| Jun 5, 2026 | 518.00 | 522.00 | 490.00 | 513.00 | 510.14 | -2.10% | 2,837,854 |
| Jun 4, 2026 | 530.00 | 533.00 | 521.00 | 524.00 | 521.08 | -2.96% | 1,859,211 |
| Jun 3, 2026 | 529.00 | 562.00 | 529.00 | 540.00 | 536.99 | 3.45% | 3,954,316 |
| Jun 2, 2026 | 547.00 | 547.00 | 515.00 | 522.00 | 519.09 | -4.57% | 3,463,634 |
| Jun 1, 2026 | 532.00 | 550.00 | 522.00 | 547.00 | 543.95 | 3.99% | 2,859,328 |
| May 29, 2026 | 533.00 | 535.00 | 522.00 | 526.00 | 523.07 | 0.38% | 2,754,329 |
| May 28, 2026 | 550.00 | 562.00 | 516.00 | 524.00 | 521.08 | -3.50% | 4,549,098 |
| May 27, 2026 | 566.00 | 569.00 | 543.00 | 543.00 | 539.97 | -2.34% | 3,427,603 |