VisEra Technologies Company Ltd. (TPE:6789)
Taiwan · Delayed Price · Currency is TWD 587.00
+14.00 (2.44%)
May 15, 2026, 1:30 PM CST
TPE:6789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 598.00 | 615.00 | 580.00 | 587.00 | 587.00 | 2.44% | 11,949,720 |
| 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% | 10,383,449 |
| 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% | 13,126,197 |
| 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% | 18,201,623 |
| Apr 30, 2026 | 555.00 | 591.00 | 555.00 | 576.00 | 576.00 | 3.78% | 11,807,099 |
| 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% | 10,112,187 |
| 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% | 19,370,855 |
| Apr 23, 2026 | 505.00 | 538.00 | 488.00 | 515.00 | 515.00 | 5.21% | 26,055,901 |
| Apr 22, 2026 | 498.00 | 504.00 | 482.00 | 489.50 | 489.50 | -2.88% | 10,550,128 |
| 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% | 11,751,503 |
| 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% | 14,075,947 |
| Apr 14, 2026 | 385.00 | 407.00 | 361.00 | 407.00 | 407.00 | 10.00% | 17,000,534 |
| 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 |
| Mar 24, 2026 | 328.00 | 330.50 | 309.00 | 314.00 | 314.00 | -1.57% | 2,989,065 |
| Mar 23, 2026 | 336.00 | 340.00 | 319.00 | 319.00 | 319.00 | -8.33% | 4,330,950 |
| Mar 20, 2026 | 350.00 | 365.50 | 343.50 | 348.00 | 348.00 | 1.16% | 7,378,061 |
| Mar 19, 2026 | 354.50 | 362.00 | 344.00 | 344.00 | 344.00 | -4.18% | 6,069,321 |
| Mar 18, 2026 | 348.00 | 359.00 | 344.00 | 359.00 | 359.00 | 5.59% | 4,984,880 |
| Mar 17, 2026 | 345.50 | 349.00 | 334.00 | 340.00 | 340.00 | 0.44% | 2,948,091 |
| Mar 16, 2026 | 350.50 | 354.00 | 330.00 | 338.50 | 338.50 | -2.03% | 4,257,122 |
| Mar 13, 2026 | 341.00 | 355.00 | 338.50 | 345.50 | 345.50 | -2.12% | 3,621,186 |
| Mar 12, 2026 | 350.00 | 362.50 | 347.50 | 353.00 | 353.00 | 0.71% | 7,626,724 |
| Mar 11, 2026 | 328.50 | 350.50 | 326.00 | 350.50 | 350.50 | 9.87% | 4,133,959 |
| Mar 10, 2026 | 323.00 | 325.00 | 314.00 | 319.00 | 319.00 | 2.41% | 3,863,773 |
| Mar 9, 2026 | 311.50 | 325.00 | 311.50 | 311.50 | 311.50 | -9.97% | 4,864,600 |
| Mar 6, 2026 | 350.50 | 356.50 | 337.50 | 346.00 | 346.00 | -2.12% | 5,373,291 |
| Mar 5, 2026 | 364.00 | 374.00 | 340.00 | 353.50 | 353.50 | 1.87% | 10,489,530 |
| Mar 4, 2026 | 363.00 | 369.00 | 339.00 | 347.00 | 347.00 | -5.19% | 9,749,156 |