VSO Electronics Co., Ltd. (TPEX:6913)
Taiwan · Delayed Price · Currency is TWD 141.00
-1.00 (-0.70%)
May 29, 2026, 1:30 PM CST
VSO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 144.00 | 146.00 | 140.50 | 141.00 | 141.00 | -0.70% | 480,059 |
| May 28, 2026 | 144.50 | 146.50 | 139.00 | 142.00 | 142.00 | -1.39% | 626,608 |
| May 27, 2026 | 150.00 | 150.00 | 142.50 | 144.00 | 144.00 | -3.36% | 898,292 |
| May 26, 2026 | 144.00 | 152.00 | 144.00 | 149.00 | 149.00 | 5.67% | 2,000,489 |
| May 25, 2026 | 142.00 | 146.00 | 137.50 | 141.00 | 141.00 | 0.71% | 1,037,512 |
| May 22, 2026 | 139.50 | 140.00 | 134.50 | 140.00 | 140.00 | 2.19% | 668,822 |
| May 21, 2026 | 132.00 | 138.50 | 131.00 | 137.00 | 137.00 | 5.79% | 725,619 |
| May 20, 2026 | 132.50 | 134.00 | 127.50 | 129.50 | 129.50 | -2.26% | 391,544 |
| May 19, 2026 | 141.00 | 141.00 | 131.50 | 132.50 | 132.50 | -6.03% | 777,808 |
| May 18, 2026 | 136.50 | 141.50 | 135.00 | 141.00 | 141.00 | 2.17% | 775,297 |
| May 15, 2026 | 133.00 | 140.50 | 133.00 | 138.00 | 138.00 | 5.34% | 1,238,490 |
| May 14, 2026 | 135.50 | 135.50 | 131.00 | 131.00 | 131.00 | -0.76% | 284,446 |
| May 13, 2026 | 139.00 | 139.50 | 131.00 | 132.00 | 132.00 | -5.38% | 887,853 |
| May 12, 2026 | 132.00 | 141.00 | 131.00 | 139.50 | 139.50 | 6.90% | 1,084,220 |
| May 11, 2026 | 129.50 | 133.00 | 127.50 | 130.50 | 130.50 | 0.77% | 193,847 |
| May 8, 2026 | 133.50 | 135.50 | 128.00 | 129.50 | 129.50 | -1.89% | 304,930 |
| May 7, 2026 | 129.50 | 136.00 | 129.50 | 132.00 | 132.00 | 3.53% | 419,324 |
| May 6, 2026 | 131.50 | 131.50 | 123.50 | 127.50 | 127.50 | -1.92% | 604,837 |
| May 5, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -0.38% | 257,577 |
| May 4, 2026 | 133.00 | 133.00 | 130.00 | 130.50 | 130.50 | -1.14% | 332,043 |
| Apr 30, 2026 | 134.00 | 136.00 | 131.50 | 132.00 | 132.00 | -0.75% | 374,718 |
| Apr 29, 2026 | 139.00 | 139.50 | 132.50 | 133.00 | 133.00 | -5.67% | 953,654 |
| Apr 28, 2026 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | -4.41% | 1,737,427 |
| Apr 27, 2026 | 136.00 | 147.50 | 131.00 | 147.50 | 147.50 | 9.67% | 2,471,150 |
| Apr 24, 2026 | 129.00 | 134.50 | 128.50 | 134.50 | 134.50 | 4.67% | 1,224,370 |
| Apr 23, 2026 | 130.00 | 131.00 | 123.00 | 128.50 | 128.50 | -0.77% | 482,656 |
| Apr 22, 2026 | 129.50 | 130.00 | 127.00 | 129.50 | 129.50 | 1.57% | 295,299 |
| Apr 21, 2026 | 129.50 | 129.50 | 125.50 | 127.50 | 127.50 | - | 219,742 |
| Apr 20, 2026 | 126.50 | 128.50 | 124.00 | 127.50 | 127.50 | 1.59% | 477,183 |
| Apr 17, 2026 | 127.50 | 129.50 | 125.00 | 125.50 | 125.50 | -1.95% | 313,684 |
| Apr 16, 2026 | 129.00 | 130.50 | 127.00 | 128.00 | 128.00 | -0.78% | 250,122 |
| Apr 15, 2026 | 126.00 | 131.50 | 124.00 | 129.00 | 129.00 | 2.79% | 636,571 |
| Apr 14, 2026 | 126.50 | 127.00 | 122.00 | 125.50 | 125.50 | -0.79% | 529,070 |
| Apr 13, 2026 | 132.50 | 138.00 | 125.00 | 126.50 | 126.50 | 0.40% | 1,352,866 |
| Apr 10, 2026 | 124.50 | 129.00 | 122.00 | 126.00 | 126.00 | 2.86% | 872,249 |
| Apr 9, 2026 | 120.00 | 124.50 | 119.00 | 122.50 | 122.50 | 2.08% | 791,076 |
| Apr 8, 2026 | 115.00 | 121.50 | 113.00 | 120.00 | 120.00 | 6.67% | 619,778 |
| Apr 7, 2026 | 108.00 | 113.00 | 107.50 | 112.50 | 112.50 | 5.14% | 176,186 |
| Apr 2, 2026 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 0.47% | 91,685 |
| Apr 1, 2026 | 107.00 | 108.00 | 106.50 | 106.50 | 106.50 | 1.43% | 86,968 |
| Mar 31, 2026 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -3.23% | 200,220 |
| Mar 30, 2026 | 110.00 | 111.00 | 108.50 | 108.50 | 108.50 | -3.13% | 77,412 |
| Mar 27, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 69,408 |
| Mar 26, 2026 | 113.00 | 114.50 | 111.50 | 112.00 | 112.00 | 0.45% | 83,671 |
| Mar 25, 2026 | 113.50 | 114.50 | 111.00 | 111.50 | 111.50 | -0.45% | 104,753 |
| Mar 24, 2026 | 112.50 | 113.50 | 111.00 | 112.00 | 112.00 | 1.36% | 160,489 |
| Mar 23, 2026 | 111.00 | 113.00 | 106.50 | 110.50 | 110.50 | -2.64% | 369,618 |
| Mar 20, 2026 | 117.50 | 118.00 | 113.50 | 113.50 | 113.50 | -2.16% | 211,294 |
| Mar 19, 2026 | 118.50 | 119.50 | 115.00 | 116.00 | 116.00 | -3.73% | 324,228 |
| Mar 18, 2026 | 116.00 | 121.00 | 116.00 | 120.50 | 120.50 | 6.17% | 595,145 |