VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 400.50
+19.50 (5.12%)
Nov 13, 2026, 1:30 PM CST
TPE:6789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 388.00 | 410.00 | 388.00 | 400.50 | 400.50 | 5.12% | 1,185,564 |
| Nov 12, 2026 | 397.00 | 414.00 | 381.00 | 381.00 | 381.00 | -3.42% | 1,434,530 |
| Nov 11, 2026 | 378.50 | 394.50 | 374.50 | 394.50 | 394.50 | 4.37% | 804,824 |
| Nov 10, 2026 | 375.00 | 384.00 | 368.00 | 378.00 | 378.00 | 5.44% | 1,131,766 |
| Nov 9, 2026 | 331.00 | 361.00 | 331.00 | 358.50 | 358.50 | 9.13% | 871,407 |
| Nov 6, 2026 | 324.00 | 336.00 | 324.00 | 328.50 | 328.50 | -8.75% | 1,767,297 |
| Nov 5, 2026 | 383.00 | 385.50 | 358.50 | 360.00 | 360.00 | -7.69% | 1,215,187 |
| Nov 4, 2026 | 393.00 | 394.50 | 364.00 | 390.00 | 390.00 | - | 1,654,880 |
| Nov 3, 2026 | 403.00 | 409.00 | 386.50 | 390.00 | 390.00 | -5.91% | 1,288,552 |
| Nov 2, 2026 | 401.00 | 419.00 | 401.00 | 414.50 | 414.50 | 0.85% | 635,709 |
| Oct 30, 2026 | 425.00 | 425.00 | 409.00 | 411.00 | 411.00 | -6.27% | 1,186,170 |
| Oct 29, 2026 | 445.00 | 447.50 | 435.00 | 438.50 | 438.50 | -1.90% | 449,335 |
| Oct 28, 2026 | 442.50 | 449.00 | 438.50 | 447.00 | 447.00 | 3.11% | 446,885 |
| Oct 27, 2026 | 452.00 | 452.00 | 431.00 | 433.50 | 433.50 | -1.03% | 1,053,431 |
| Oct 22, 2026 | 473.50 | 475.00 | 429.50 | 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% | 911,640 |
| 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 |