VSO Electronics Co., Ltd. (TPEX:6913)
Taiwan · Delayed Price · Currency is TWD 115.50
-3.50 (-2.94%)
Jul 29, 2026, 1:30 PM CST
VSO Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 119.00 | 119.00 | 111.50 | 115.50 | 115.50 | -2.94% | 286,506 |
| Jul 28, 2026 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | -3.25% | 127,487 |
| Jul 27, 2026 | 123.00 | 123.00 | 119.50 | 123.00 | 123.00 | - | 69,922 |
| Jul 24, 2026 | 125.00 | 125.50 | 122.00 | 123.00 | 123.00 | -2.77% | 136,127 |
| Jul 23, 2026 | 127.50 | 127.50 | 124.00 | 126.50 | 126.50 | - | 63,000 |
| Jul 22, 2026 | 127.00 | 127.50 | 125.50 | 126.50 | 126.50 | - | 97,655 |
| Jul 21, 2026 | 121.00 | 126.50 | 121.00 | 126.50 | 126.50 | 5.86% | 178,020 |
| Jul 20, 2026 | 119.00 | 121.00 | 114.50 | 119.50 | 119.50 | - | 201,970 |
| Jul 17, 2026 | 123.00 | 125.00 | 118.50 | 119.50 | 119.50 | -5.91% | 225,319 |
| Jul 16, 2026 | 125.00 | 129.00 | 123.50 | 127.00 | 127.00 | 1.20% | 107,702 |
| Jul 15, 2026 | 125.00 | 127.00 | 124.00 | 125.50 | 125.50 | 0.40% | 117,727 |
| Jul 14, 2026 | 125.50 | 125.50 | 118.50 | 125.00 | 125.00 | -0.40% | 282,426 |
| Jul 13, 2026 | 126.50 | 130.00 | 125.50 | 125.50 | 125.50 | -1.18% | 201,155 |
| Jul 9, 2026 | 127.00 | 128.50 | 125.50 | 127.00 | 127.00 | 1.20% | 229,242 |
| Jul 8, 2026 | 132.00 | 133.00 | 123.50 | 125.50 | 125.50 | 0.40% | 402,704 |
| Jul 7, 2026 | 125.50 | 126.00 | 123.00 | 125.00 | 125.00 | - | 215,908 |
| Jul 6, 2026 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1.63% | 175,304 |
| Jul 3, 2026 | 118.00 | 123.50 | 118.00 | 123.00 | 123.00 | 2.93% | 143,160 |
| Jul 2, 2026 | 119.00 | 120.50 | 118.50 | 119.50 | 119.50 | 1.70% | 90,931 |
| Jul 1, 2026 | 120.00 | 121.00 | 117.50 | 117.50 | 117.50 | -1.67% | 156,419 |
| Jun 30, 2026 | 120.50 | 120.50 | 118.50 | 119.50 | 119.50 | 0.84% | 120,159 |
| Jun 29, 2026 | 118.00 | 120.50 | 116.50 | 118.50 | 118.50 | 0.85% | 157,211 |
| Jun 26, 2026 | 120.00 | 123.00 | 117.00 | 117.50 | 117.50 | -2.89% | 341,681 |
| Jun 25, 2026 | 123.50 | 124.00 | 120.50 | 121.00 | 121.00 | -0.82% | 183,260 |
| Jun 24, 2026 | 122.00 | 124.50 | 120.00 | 122.00 | 122.00 | -0.81% | 174,412 |
| Jun 23, 2026 | 126.50 | 126.50 | 122.00 | 123.00 | 123.00 | -1.99% | 199,916 |
| Jun 22, 2026 | 128.50 | 129.50 | 124.00 | 125.50 | 125.50 | -0.40% | 213,060 |
| Jun 18, 2026 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | - | 153,813 |
| Jun 17, 2026 | 125.00 | 126.00 | 123.50 | 126.00 | 126.00 | 1.61% | 101,221 |
| Jun 16, 2026 | 131.50 | 131.50 | 124.00 | 124.00 | 124.00 | -4.62% | 250,417 |
| Jun 15, 2026 | 127.50 | 132.00 | 125.50 | 130.00 | 130.00 | 4.42% | 278,278 |
| Jun 12, 2026 | 125.50 | 126.00 | 123.50 | 124.50 | 124.50 | 1.22% | 142,456 |
| Jun 11, 2026 | 124.50 | 126.50 | 120.50 | 123.00 | 123.00 | -1.60% | 219,196 |
| Jun 10, 2026 | 134.00 | 135.50 | 125.00 | 125.00 | 125.00 | -6.37% | 335,269 |
| Jun 9, 2026 | 132.00 | 136.50 | 130.50 | 136.00 | 133.50 | 4.62% | 317,922 |
| Jun 8, 2026 | 124.00 | 130.00 | 123.00 | 130.00 | 127.61 | -2.99% | 371,726 |
| Jun 5, 2026 | 136.50 | 136.50 | 133.00 | 134.00 | 131.54 | -1.83% | 214,596 |
| Jun 4, 2026 | 136.50 | 137.00 | 132.50 | 136.50 | 133.99 | - | 316,204 |
| Jun 3, 2026 | 135.50 | 137.50 | 135.00 | 136.50 | 133.99 | 1.11% | 212,046 |
| Jun 2, 2026 | 141.50 | 141.50 | 132.50 | 135.00 | 132.52 | -3.57% | 497,729 |
| Jun 1, 2026 | 142.50 | 142.50 | 136.50 | 140.00 | 137.43 | -0.71% | 372,357 |
| May 29, 2026 | 144.00 | 146.00 | 140.50 | 141.00 | 138.41 | -0.70% | 480,059 |
| May 28, 2026 | 144.50 | 146.50 | 139.00 | 142.00 | 139.39 | -1.39% | 626,608 |
| May 27, 2026 | 150.00 | 150.00 | 142.50 | 144.00 | 141.35 | -3.36% | 898,292 |
| May 26, 2026 | 144.00 | 152.00 | 144.00 | 149.00 | 146.26 | 5.67% | 2,000,489 |
| May 25, 2026 | 142.00 | 146.00 | 137.50 | 141.00 | 138.41 | 0.71% | 1,037,512 |
| May 22, 2026 | 139.50 | 140.00 | 134.50 | 140.00 | 137.43 | 2.19% | 668,822 |
| May 21, 2026 | 132.00 | 138.50 | 131.00 | 137.00 | 134.48 | 5.79% | 725,619 |
| May 20, 2026 | 132.50 | 134.00 | 127.50 | 129.50 | 127.12 | -2.26% | 391,544 |
| May 19, 2026 | 141.00 | 141.00 | 131.50 | 132.50 | 130.06 | -6.03% | 777,808 |