VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 247.50 | 258.00 | 245.00 | 253.50 | 246.17 | 2,955,734 |
| 2023-02-07 | 248.00 | 249.50 | 242.50 | 244.50 | 237.43 | 1,275,600 |
| 2023-02-06 | 245.00 | 249.00 | 242.00 | 248.00 | 240.83 | 1,721,966 |
| 2023-02-03 | 240.00 | 251.00 | 235.50 | 245.00 | 237.91 | 3,530,793 |
| 2023-02-02 | 238.00 | 240.50 | 234.00 | 238.00 | 231.12 | 1,333,898 |
| 2023-02-01 | 239.00 | 243.00 | 232.50 | 234.50 | 227.72 | 1,797,309 |
| 2023-01-31 | 232.00 | 236.00 | 230.50 | 235.50 | 228.69 | 1,636,343 |
| 2023-01-30 | 230.00 | 236.50 | 228.00 | 231.50 | 224.80 | 2,293,662 |
| 2023-01-17 | 222.00 | 224.00 | 218.50 | 221.50 | 215.09 | 843,417 |
| 2023-01-16 | 219.50 | 223.00 | 216.50 | 220.00 | 213.64 | 766,345 |
| 2023-01-13 | 228.00 | 231.00 | 215.50 | 216.50 | 210.24 | 2,358,398 |
| 2023-01-12 | 228.00 | 234.50 | 221.50 | 221.50 | 215.09 | 2,691,174 |
| 2023-01-11 | 228.50 | 230.50 | 221.00 | 225.00 | 218.49 | 1,394,897 |
| 2023-01-10 | 233.00 | 234.50 | 228.00 | 228.50 | 221.89 | 1,580,719 |
| 2023-01-09 | 225.00 | 240.00 | 225.00 | 231.00 | 224.32 | 5,933,106 |
| 2023-01-06 | 199.50 | 219.00 | 199.00 | 219.00 | 212.67 | 2,483,118 |
| 2023-01-05 | 199.50 | 201.50 | 199.00 | 199.50 | 193.73 | 477,459 |
| 2023-01-04 | 196.00 | 199.00 | 195.50 | 197.00 | 191.30 | 397,727 |
| 2023-01-03 | 194.00 | 196.00 | 191.00 | 195.50 | 189.84 | 340,211 |
| 2022-12-30 | 196.00 | 198.00 | 193.50 | 193.50 | 187.90 | 400,629 |
| 2022-12-29 | 190.50 | 195.00 | 188.00 | 193.00 | 187.42 | 508,925 |
| 2022-12-28 | 200.00 | 200.00 | 193.50 | 193.50 | 187.90 | 447,800 |
| 2022-12-27 | 199.50 | 202.50 | 199.50 | 201.00 | 195.19 | 226,653 |
| 2022-12-26 | 200.50 | 203.00 | 198.50 | 199.50 | 193.73 | 226,637 |
| 2022-12-23 | 196.00 | 202.00 | 192.00 | 201.50 | 195.67 | 575,525 |
| 2022-12-22 | 204.00 | 206.50 | 197.50 | 198.00 | 192.27 | 858,382 |
| 2022-12-21 | 203.00 | 203.50 | 198.50 | 199.50 | 193.73 | 703,320 |
| 2022-12-20 | 211.50 | 214.00 | 198.00 | 199.50 | 193.73 | 1,452,928 |
| 2022-12-19 | 213.50 | 214.00 | 211.00 | 212.00 | 205.87 | 501,333 |
| 2022-12-16 | 221.00 | 223.00 | 213.50 | 215.00 | 208.78 | 1,352,939 |
| 2022-12-15 | 226.50 | 229.00 | 225.00 | 227.00 | 220.43 | 425,374 |
| 2022-12-14 | 224.50 | 228.00 | 223.00 | 228.00 | 221.40 | 751,702 |
| 2022-12-13 | 226.00 | 229.00 | 221.00 | 221.00 | 214.61 | 753,319 |
| 2022-12-12 | 224.00 | 225.00 | 221.00 | 223.00 | 216.55 | 581,823 |
| 2022-12-09 | 229.00 | 231.50 | 226.00 | 226.00 | 219.46 | 738,051 |
| 2022-12-08 | 231.00 | 231.00 | 223.50 | 226.00 | 219.46 | 850,218 |
| 2022-12-07 | 238.00 | 238.00 | 226.00 | 228.00 | 221.40 | 1,832,379 |
| 2022-12-06 | 243.50 | 247.50 | 235.50 | 238.00 | 231.12 | 2,008,453 |
| 2022-12-05 | 241.00 | 250.50 | 240.00 | 243.00 | 235.97 | 2,255,659 |
| 2022-12-02 | 238.00 | 241.00 | 234.00 | 238.00 | 231.12 | 1,420,674 |
| 2022-12-01 | 246.50 | 254.00 | 237.50 | 238.00 | 231.12 | 4,591,220 |
| 2022-11-30 | 219.00 | 239.50 | 219.00 | 239.50 | 232.57 | 7,019,301 |
| 2022-11-29 | 214.00 | 218.00 | 212.50 | 218.00 | 211.69 | 980,256 |
| 2022-11-28 | 213.50 | 218.00 | 213.50 | 214.50 | 208.30 | 797,660 |
| 2022-11-25 | 218.00 | 218.50 | 213.00 | 216.50 | 210.24 | 1,357,862 |
| 2022-11-24 | 215.00 | 218.00 | 212.50 | 217.00 | 210.72 | 1,504,024 |
| 2022-11-23 | 216.50 | 218.50 | 212.00 | 213.00 | 206.84 | 1,510,368 |
| 2022-11-22 | 210.00 | 218.50 | 209.00 | 212.00 | 205.87 | 2,061,820 |
| 2022-11-21 | 219.50 | 221.50 | 210.00 | 210.50 | 204.41 | 2,718,261 |
| 2022-11-18 | 219.50 | 227.00 | 215.00 | 219.00 | 212.67 | 4,026,124 |
| 2022-11-17 | 210.00 | 222.00 | 206.50 | 220.50 | 214.12 | 3,421,667 |
| 2022-11-16 | 216.50 | 217.00 | 207.00 | 208.50 | 202.47 | 4,331,245 |
| 2022-11-15 | 204.00 | 218.50 | 203.50 | 215.50 | 209.27 | 8,157,012 |
| 2022-11-14 | 195.50 | 204.00 | 194.00 | 199.00 | 193.24 | 3,571,890 |
| 2022-11-11 | 195.00 | 195.00 | 190.00 | 192.00 | 186.45 | 3,327,446 |
| 2022-11-10 | 189.00 | 193.00 | 183.00 | 185.50 | 180.13 | 3,408,783 |
| 2022-11-09 | 195.50 | 202.00 | 194.50 | 198.00 | 192.27 | 3,142,976 |
| 2022-11-08 | 197.50 | 206.00 | 192.00 | 192.50 | 186.93 | 4,154,590 |
| 2022-11-07 | 197.00 | 199.00 | 192.50 | 195.00 | 189.36 | 3,156,829 |
| 2022-11-04 | 180.00 | 198.00 | 179.50 | 197.50 | 191.79 | 5,406,167 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 3.0000 TWD |
| 2025-06-27 | 2.9970 TWD |
| 2024-07-02 | 0.9991 TWD |
| 2023-06-29 | 1.9982 TWD |
| 2022-07-14 | 1.8646 TWD |
| 2021-08-20 | 1.9865 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.