VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 176.50 | 181.50 | 176.00 | 180.00 | 174.79 | 1,044,778 |
| 2022-11-02 | 178.00 | 182.50 | 176.00 | 180.00 | 174.79 | 1,922,981 |
| 2022-11-01 | 178.00 | 180.00 | 176.00 | 176.00 | 170.91 | 1,462,480 |
| 2022-10-31 | 175.50 | 186.00 | 175.00 | 180.00 | 174.79 | 4,580,090 |
| 2022-10-28 | 169.00 | 172.00 | 167.00 | 169.50 | 164.60 | 1,142,135 |
| 2022-10-27 | 168.50 | 172.50 | 167.50 | 171.50 | 166.54 | 1,057,799 |
| 2022-10-26 | 168.00 | 170.00 | 164.00 | 167.00 | 162.17 | 755,459 |
| 2022-10-25 | 178.50 | 178.50 | 165.00 | 166.50 | 161.68 | 1,000,478 |
| 2022-10-24 | 176.00 | 188.50 | 176.00 | 178.50 | 173.34 | 1,361,988 |
| 2022-10-21 | 176.00 | 178.00 | 172.00 | 172.00 | 167.02 | 944,808 |
| 2022-10-20 | 174.50 | 178.50 | 171.00 | 177.50 | 172.37 | 987,635 |
| 2022-10-19 | 179.50 | 185.50 | 176.50 | 176.50 | 171.39 | 1,382,200 |
| 2022-10-18 | 183.00 | 183.00 | 173.00 | 178.50 | 173.34 | 1,466,217 |
| 2022-10-17 | 175.50 | 182.00 | 174.00 | 180.00 | 174.79 | 1,388,808 |
| 2022-10-14 | 187.50 | 189.00 | 182.00 | 182.00 | 176.74 | 1,473,209 |
| 2022-10-13 | 193.00 | 193.50 | 178.50 | 180.50 | 175.28 | 1,565,218 |
| 2022-10-12 | 205.50 | 207.00 | 191.50 | 191.50 | 185.96 | 1,179,463 |
| 2022-10-11 | 212.00 | 212.00 | 201.00 | 203.50 | 197.61 | 1,122,180 |
| 2022-10-07 | 226.50 | 226.50 | 222.00 | 222.00 | 215.58 | 734,224 |
| 2022-10-06 | 238.50 | 239.50 | 227.50 | 227.50 | 220.92 | 907,145 |
| 2022-10-05 | 241.00 | 245.00 | 236.00 | 237.50 | 230.63 | 967,972 |
| 2022-10-04 | 241.00 | 242.00 | 237.00 | 237.00 | 230.14 | 530,465 |
| 2022-10-03 | 243.00 | 243.00 | 235.00 | 235.00 | 228.20 | 499,913 |
| 2022-09-30 | 242.00 | 245.00 | 237.00 | 244.00 | 236.94 | 510,488 |
| 2022-09-29 | 259.00 | 263.00 | 245.00 | 248.50 | 241.31 | 596,009 |
| 2022-09-28 | 261.50 | 265.00 | 254.00 | 254.00 | 246.65 | 506,689 |
| 2022-09-27 | 253.50 | 267.00 | 250.50 | 266.50 | 258.79 | 441,206 |
| 2022-09-26 | 259.00 | 260.00 | 249.00 | 252.00 | 244.71 | 879,934 |
| 2022-09-23 | 270.00 | 273.50 | 263.50 | 265.50 | 257.82 | 363,675 |
| 2022-09-22 | 268.00 | 273.50 | 264.00 | 272.00 | 264.13 | 397,923 |
| 2022-09-21 | 278.00 | 279.50 | 269.00 | 272.00 | 264.13 | 556,151 |
| 2022-09-20 | 283.00 | 284.50 | 281.00 | 281.00 | 272.87 | 252,313 |
| 2022-09-19 | 288.00 | 289.00 | 280.00 | 281.00 | 272.87 | 481,668 |
| 2022-09-16 | 289.00 | 289.00 | 285.00 | 288.50 | 280.15 | 245,623 |
| 2022-09-15 | 291.00 | 291.00 | 288.00 | 289.00 | 280.64 | 276,713 |
| 2022-09-14 | 285.50 | 289.50 | 283.00 | 289.00 | 280.64 | 391,093 |
| 2022-09-13 | 299.50 | 299.50 | 292.00 | 293.00 | 284.52 | 604,728 |
| 2022-09-12 | 295.50 | 302.00 | 295.00 | 297.50 | 288.89 | 537,015 |
| 2022-09-08 | 298.00 | 299.00 | 295.00 | 297.00 | 288.41 | 274,673 |
| 2022-09-07 | 299.50 | 299.50 | 291.00 | 294.00 | 285.50 | 341,189 |
| 2022-09-06 | 304.00 | 304.50 | 297.50 | 298.50 | 289.87 | 358,514 |
| 2022-09-05 | 308.50 | 310.00 | 302.00 | 302.50 | 293.75 | 322,608 |
| 2022-09-02 | 304.00 | 310.00 | 301.00 | 308.00 | 299.09 | 424,045 |
| 2022-09-01 | 305.00 | 307.00 | 300.50 | 301.50 | 292.78 | 572,374 |
| 2022-08-31 | 297.00 | 312.00 | 296.50 | 311.00 | 302.00 | 588,787 |
| 2022-08-30 | 296.00 | 303.00 | 295.00 | 300.00 | 291.32 | 304,937 |
| 2022-08-29 | 295.00 | 297.00 | 293.00 | 295.00 | 286.47 | 686,669 |
| 2022-08-26 | 310.00 | 311.00 | 306.50 | 306.50 | 297.63 | 316,947 |
| 2022-08-25 | 306.00 | 309.50 | 305.50 | 307.50 | 298.61 | 247,963 |
| 2022-08-24 | 309.00 | 309.00 | 304.50 | 304.50 | 295.69 | 433,343 |
| 2022-08-23 | 310.00 | 310.00 | 304.00 | 306.50 | 297.63 | 411,981 |
| 2022-08-22 | 315.00 | 316.50 | 311.00 | 311.00 | 302.00 | 450,648 |
| 2022-08-19 | 323.00 | 324.00 | 317.50 | 317.50 | 308.32 | 507,091 |
| 2022-08-18 | 312.00 | 322.50 | 311.50 | 321.00 | 311.71 | 627,030 |
| 2022-08-17 | 318.00 | 319.50 | 313.00 | 313.50 | 304.43 | 414,577 |
| 2022-08-16 | 322.50 | 324.00 | 317.00 | 318.00 | 308.80 | 492,097 |
| 2022-08-15 | 313.00 | 324.50 | 308.00 | 322.50 | 313.17 | 937,233 |
| 2022-08-12 | 314.00 | 314.50 | 308.50 | 309.50 | 300.55 | 577,952 |
| 2022-08-11 | 316.00 | 317.50 | 312.00 | 313.50 | 304.43 | 531,353 |
| 2022-08-10 | 311.00 | 313.50 | 309.00 | 311.50 | 302.49 | 350,270 |
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.