VSO Electronics Co., Ltd. (TPEX:6913)
Taiwan · Delayed Price · Currency is TWD 115.50
+1.00 (0.87%)
Jan 22, 2026, 1:10 PM CST
VSO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 115.50 | 117.00 | 114.50 | 114.50 | 114.50 | -1.72% | 122,517 |
| Jan 20, 2026 | 117.50 | 118.50 | 114.50 | 116.50 | 116.50 | -0.85% | 128,005 |
| Jan 19, 2026 | 120.50 | 120.50 | 117.00 | 117.50 | 117.50 | -2.49% | 200,827 |
| Jan 16, 2026 | 120.50 | 123.00 | 120.00 | 120.50 | 120.50 | 0.84% | 240,610 |
| Jan 15, 2026 | 118.50 | 122.50 | 117.00 | 119.50 | 119.50 | 0.84% | 197,169 |
| Jan 14, 2026 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | - | 112,527 |
| Jan 13, 2026 | 118.00 | 121.00 | 116.50 | 118.50 | 118.50 | 0.42% | 155,384 |
| Jan 12, 2026 | 117.50 | 119.00 | 116.00 | 118.00 | 118.00 | 0.43% | 198,106 |
| Jan 9, 2026 | 115.00 | 118.00 | 115.00 | 117.50 | 117.50 | 3.52% | 145,057 |
| Jan 8, 2026 | 115.50 | 116.00 | 113.50 | 113.50 | 113.50 | -2.16% | 288,039 |
| Jan 7, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | 188,978 |
| Jan 6, 2026 | 121.00 | 121.50 | 119.00 | 120.00 | 120.00 | 0.84% | 122,715 |
| Jan 5, 2026 | 123.00 | 123.00 | 117.00 | 119.00 | 119.00 | -1.24% | 154,197 |
| Jan 2, 2026 | 119.50 | 122.00 | 119.50 | 120.50 | 120.50 | 1.26% | 127,883 |
| Dec 31, 2025 | 118.50 | 122.50 | 118.00 | 119.00 | 119.00 | 1.71% | 246,258 |
| Dec 30, 2025 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | 0.43% | 162,289 |
| Dec 29, 2025 | 116.50 | 117.50 | 115.50 | 116.50 | 116.50 | - | 86,826 |
| Dec 26, 2025 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | 0.43% | 85,576 |
| Dec 24, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1.75% | 222,088 |
| Dec 23, 2025 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | - | 53,407 |
| Dec 22, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 82,104 |
| Dec 19, 2025 | 113.50 | 114.50 | 112.50 | 114.00 | 114.00 | 0.88% | 79,882 |
| Dec 18, 2025 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 74,692 |
| Dec 17, 2025 | 113.00 | 114.50 | 113.00 | 113.00 | 113.00 | -0.44% | 140,409 |
| Dec 16, 2025 | 118.00 | 119.00 | 112.50 | 113.50 | 113.50 | -3.81% | 297,452 |
| Dec 15, 2025 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | -1.67% | 97,641 |
| Dec 12, 2025 | 120.50 | 122.50 | 120.00 | 120.00 | 120.00 | - | 108,703 |
| Dec 11, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.04% | 238,031 |
| Dec 10, 2025 | 123.00 | 126.50 | 122.00 | 122.50 | 122.50 | -0.41% | 617,567 |
| Dec 9, 2025 | 122.50 | 123.50 | 120.00 | 123.00 | 123.00 | 0.41% | 264,493 |
| Dec 8, 2025 | 122.00 | 125.00 | 121.00 | 122.50 | 122.50 | 1.24% | 349,763 |
| Dec 5, 2025 | 118.50 | 121.50 | 118.50 | 121.00 | 121.00 | 2.11% | 208,110 |
| Dec 4, 2025 | 118.00 | 118.50 | 116.00 | 118.50 | 118.50 | 1.72% | 134,168 |
| Dec 3, 2025 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | - | 125,540 |
| Dec 2, 2025 | 118.00 | 119.00 | 116.50 | 116.50 | 116.50 | -1.27% | 239,449 |
| Dec 1, 2025 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | -4.07% | 269,325 |
| Nov 28, 2025 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 3.36% | 529,960 |
| Nov 27, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 236,406 |
| Nov 26, 2025 | 122.00 | 122.00 | 118.50 | 119.00 | 119.00 | -1.24% | 340,940 |
| Nov 25, 2025 | 125.00 | 125.50 | 120.50 | 120.50 | 120.50 | -2.82% | 518,164 |
| Nov 24, 2025 | 128.00 | 129.50 | 122.50 | 124.00 | 124.00 | -3.13% | 1,606,436 |
| Nov 21, 2025 | 122.00 | 128.00 | 116.50 | 128.00 | 128.00 | 1.59% | 1,228,631 |
| Nov 20, 2025 | 117.50 | 127.00 | 117.50 | 126.00 | 126.00 | 8.62% | 2,151,890 |
| Nov 19, 2025 | 116.50 | 118.50 | 115.00 | 116.00 | 116.00 | 1.31% | 772,225 |
| Nov 18, 2025 | 112.00 | 117.50 | 112.00 | 114.50 | 114.50 | 3.62% | 671,633 |
| Nov 17, 2025 | 112.50 | 114.00 | 110.50 | 110.50 | 110.50 | -1.34% | 194,995 |
| Nov 14, 2025 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | -2.61% | 219,703 |
| Nov 13, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.13% | 320,430 |
| Nov 12, 2025 | 122.00 | 123.00 | 117.50 | 117.50 | 117.50 | -2.08% | 318,882 |
| Nov 11, 2025 | 120.50 | 126.50 | 119.00 | 120.00 | 120.00 | 1.27% | 689,138 |