VSO Electronics Co., Ltd. (TPEX:6913)
Taiwan · Delayed Price · Currency is TWD 132.00
-4.50 (-3.30%)
Sep 8, 2026, 11:57 AM CST
VSO Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 143.00 | 143.00 | 136.00 | 136.50 | 136.50 | -9.60% | 1,524,181 |
| Sep 4, 2026 | 153.50 | 155.00 | 145.00 | 151.00 | 151.00 | 1.34% | 838,308 |
| Sep 3, 2026 | 154.00 | 157.00 | 149.00 | 149.00 | 149.00 | -2.61% | 591,645 |
| Sep 2, 2026 | 162.00 | 162.00 | 152.50 | 153.00 | 153.00 | -5.85% | 736,984 |
| Sep 1, 2026 | 165.00 | 168.50 | 159.00 | 162.50 | 162.50 | -2.11% | 999,996 |
| Aug 31, 2026 | 159.00 | 169.00 | 156.50 | 166.00 | 166.00 | 4.40% | 2,418,350 |
| Aug 28, 2026 | 162.50 | 164.00 | 152.50 | 159.00 | 159.00 | 0.63% | 1,967,494 |
| Aug 27, 2026 | 146.00 | 158.00 | 146.00 | 158.00 | 158.00 | 9.72% | 1,329,864 |
| Aug 26, 2026 | 140.00 | 144.50 | 138.50 | 144.00 | 144.00 | 2.86% | 194,845 |
| Aug 25, 2026 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1.08% | 200,540 |
| Aug 24, 2026 | 137.50 | 140.00 | 137.00 | 138.50 | 138.50 | -0.36% | 160,385 |
| Aug 21, 2026 | 142.00 | 142.00 | 136.50 | 139.00 | 139.00 | -2.11% | 317,435 |
| Aug 20, 2026 | 142.00 | 142.50 | 139.50 | 142.00 | 142.00 | 1.07% | 176,205 |
| Aug 19, 2026 | 143.00 | 146.00 | 139.00 | 140.50 | 140.50 | -3.10% | 408,845 |
| Aug 18, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.68% | 249,295 |
| Aug 17, 2026 | 150.00 | 150.50 | 147.00 | 149.00 | 149.00 | 0.68% | 335,965 |
| Aug 14, 2026 | 154.00 | 154.00 | 146.50 | 148.00 | 148.00 | -1.00% | 759,793 |
| Aug 13, 2026 | 150.00 | 155.00 | 146.50 | 149.50 | 149.50 | -0.33% | 1,212,235 |
| Aug 12, 2026 | 150.50 | 151.50 | 145.50 | 150.00 | 150.00 | 2.04% | 1,042,154 |
| Aug 11, 2026 | 148.00 | 148.00 | 140.50 | 147.00 | 147.00 | 0.68% | 468,245 |
| Aug 10, 2026 | 152.00 | 153.00 | 144.50 | 146.00 | 146.00 | - | 947,851 |
| Aug 7, 2026 | 142.00 | 151.00 | 141.00 | 146.00 | 146.00 | 5.04% | 2,291,219 |
| Aug 6, 2026 | 126.50 | 139.00 | 126.50 | 139.00 | 139.00 | 9.88% | 1,034,341 |
| Aug 5, 2026 | 130.00 | 130.00 | 126.00 | 126.50 | 126.50 | -1.17% | 117,039 |
| Aug 4, 2026 | 124.00 | 128.50 | 124.00 | 128.00 | 128.00 | 2.81% | 150,168 |
| Aug 3, 2026 | 120.50 | 124.50 | 120.50 | 124.50 | 124.50 | 3.32% | 122,743 |
| Jul 31, 2026 | 118.50 | 121.00 | 118.50 | 120.50 | 120.50 | 4.78% | 89,467 |
| Jul 30, 2026 | 114.50 | 117.50 | 112.50 | 115.00 | 115.00 | -0.43% | 110,083 |
| 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 |