VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 537.00
-9.00 (-1.65%)
Jun 25, 2026, 1:30 PM CST
TPE:6789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 576.00 | 576.00 | 551.00 | 556.00 | 552.90 | -2.28% | 3,580,972 |
| May 25, 2026 | 575.00 | 584.00 | 566.00 | 569.00 | 565.83 | 2.34% | 4,963,701 |
| May 22, 2026 | 533.00 | 560.00 | 532.00 | 556.00 | 552.90 | 5.90% | 4,577,035 |
| May 21, 2026 | 532.00 | 537.00 | 522.00 | 525.00 | 522.07 | 1.16% | 3,171,121 |
| May 20, 2026 | 523.00 | 525.00 | 506.00 | 519.00 | 516.11 | - | 3,974,079 |
| May 19, 2026 | 540.00 | 541.00 | 510.00 | 519.00 | 516.11 | -5.46% | 7,210,854 |
| May 18, 2026 | 578.00 | 580.00 | 538.00 | 549.00 | 545.94 | -6.47% | 8,881,972 |
| May 15, 2026 | 598.00 | 615.00 | 580.00 | 587.00 | 583.73 | 2.44% | 11,973,280 |
| May 14, 2026 | 600.00 | 600.00 | 561.00 | 573.00 | 569.80 | -1.72% | 6,948,423 |
| May 13, 2026 | 582.00 | 596.00 | 570.00 | 583.00 | 579.75 | -1.85% | 6,080,945 |
| May 12, 2026 | 616.00 | 642.00 | 593.00 | 594.00 | 590.69 | -1.00% | 10,081,580 |
| May 11, 2026 | 603.00 | 616.00 | 587.00 | 600.00 | 596.65 | -0.50% | 10,383,440 |
| May 8, 2026 | 580.00 | 608.00 | 566.00 | 603.00 | 599.64 | 3.79% | 10,024,190 |
| May 7, 2026 | 561.00 | 595.00 | 554.00 | 581.00 | 577.76 | 3.75% | 7,876,476 |
| May 6, 2026 | 609.00 | 609.00 | 551.00 | 560.00 | 556.88 | -7.28% | 13,126,190 |
| May 5, 2026 | 613.00 | 619.00 | 597.00 | 604.00 | 600.63 | -1.15% | 7,900,381 |
| May 4, 2026 | 588.00 | 633.00 | 570.00 | 611.00 | 607.59 | 6.08% | 18,201,620 |
| Apr 30, 2026 | 555.00 | 591.00 | 555.00 | 576.00 | 572.79 | 3.78% | 11,807,090 |
| Apr 29, 2026 | 551.00 | 566.00 | 536.00 | 555.00 | 551.91 | -1.25% | 6,364,711 |
| Apr 28, 2026 | 542.00 | 574.00 | 525.00 | 562.00 | 558.87 | 0.90% | 10,112,180 |
| Apr 27, 2026 | 586.00 | 593.00 | 546.00 | 557.00 | 553.89 | -1.59% | 21,157,270 |
| Apr 24, 2026 | 546.00 | 566.00 | 532.00 | 566.00 | 562.84 | 9.90% | 19,370,850 |
| Apr 23, 2026 | 505.00 | 538.00 | 488.00 | 515.00 | 512.13 | 5.21% | 26,055,900 |
| Apr 22, 2026 | 498.00 | 504.00 | 482.00 | 489.50 | 486.77 | -2.88% | 10,550,120 |
| Apr 21, 2026 | 520.00 | 520.00 | 498.00 | 504.00 | 501.19 | 6.55% | 8,665,306 |
| Apr 20, 2026 | 460.00 | 473.00 | 460.00 | 473.00 | 470.36 | 10.00% | 2,050,147 |
| Apr 17, 2026 | 417.50 | 436.50 | 410.00 | 430.00 | 427.60 | 3.86% | 11,751,500 |
| Apr 16, 2026 | 418.00 | 430.00 | 409.00 | 414.00 | 411.69 | 0.98% | 8,528,307 |
| Apr 15, 2026 | 409.50 | 429.50 | 402.00 | 410.00 | 407.71 | 0.74% | 14,075,940 |