VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 316.50 | 319.50 | 311.50 | 313.00 | 303.95 | 586,233 |
| 2022-08-08 | 320.50 | 324.00 | 318.00 | 321.00 | 311.71 | 495,681 |
| 2022-08-05 | 314.00 | 328.50 | 314.00 | 326.00 | 316.57 | 1,110,543 |
| 2022-08-04 | 310.50 | 312.50 | 302.50 | 309.50 | 300.55 | 629,710 |
| 2022-08-03 | 314.00 | 322.00 | 310.00 | 312.00 | 302.97 | 714,999 |
| 2022-08-02 | 313.50 | 314.00 | 308.00 | 308.50 | 299.58 | 748,039 |
| 2022-08-01 | 324.50 | 324.50 | 312.50 | 319.50 | 310.26 | 858,480 |
| 2022-07-29 | 324.00 | 329.50 | 321.50 | 322.50 | 313.17 | 785,914 |
| 2022-07-28 | 338.50 | 339.00 | 318.50 | 320.00 | 310.74 | 1,447,701 |
| 2022-07-27 | 341.50 | 341.50 | 332.50 | 335.50 | 325.80 | 1,158,454 |
| 2022-07-26 | 332.00 | 340.00 | 325.00 | 340.00 | 330.16 | 1,971,884 |
| 2022-07-25 | 318.00 | 339.50 | 316.00 | 339.50 | 329.68 | 2,713,616 |
| 2022-07-22 | 307.00 | 311.50 | 301.00 | 311.50 | 302.49 | 1,159,454 |
| 2022-07-21 | 302.50 | 309.00 | 297.50 | 307.00 | 298.12 | 1,128,075 |
| 2022-07-20 | 295.00 | 307.00 | 290.50 | 302.50 | 293.75 | 1,733,397 |
| 2022-07-19 | 290.50 | 293.50 | 287.00 | 289.00 | 280.64 | 578,656 |
| 2022-07-18 | 292.50 | 299.50 | 290.00 | 292.50 | 284.04 | 1,195,532 |
| 2022-07-15 | 276.00 | 296.00 | 271.00 | 292.50 | 284.04 | 1,791,526 |
| 2022-07-14 | 260.00 | 281.00 | 253.50 | 278.00 | 269.96 | 1,519,181 |
| 2022-07-13 | 275.00 | 278.00 | 253.00 | 265.00 | 255.52 | 1,504,931 |
| 2022-07-12 | 290.50 | 291.00 | 267.00 | 268.00 | 258.42 | 1,926,029 |
| 2022-07-11 | 309.00 | 310.00 | 293.00 | 296.00 | 285.42 | 1,430,257 |
| 2022-07-08 | 318.00 | 319.50 | 308.50 | 313.00 | 301.81 | 1,079,529 |
| 2022-07-07 | 317.00 | 319.50 | 305.00 | 316.50 | 305.18 | 1,335,970 |
| 2022-07-06 | 323.00 | 325.50 | 309.50 | 314.00 | 302.77 | 1,539,826 |
| 2022-07-05 | 305.00 | 325.00 | 299.00 | 325.00 | 313.38 | 1,997,050 |
| 2022-07-04 | 298.50 | 301.00 | 291.50 | 297.50 | 286.86 | 1,344,568 |
| 2022-07-01 | 324.50 | 329.00 | 294.50 | 302.00 | 291.20 | 3,156,720 |
| 2022-06-30 | 334.00 | 334.50 | 317.00 | 334.00 | 322.06 | 5,630,387 |
| 2022-06-29 | 372.00 | 372.00 | 359.50 | 362.50 | 349.54 | 540,303 |
| 2022-06-28 | 370.00 | 373.00 | 366.50 | 373.00 | 359.66 | 381,930 |
| 2022-06-27 | 364.00 | 371.50 | 360.50 | 370.00 | 356.77 | 336,763 |
| 2022-06-24 | 360.00 | 367.50 | 358.00 | 361.00 | 348.09 | 217,800 |
| 2022-06-23 | 369.50 | 369.50 | 350.50 | 360.00 | 347.13 | 390,540 |
| 2022-06-22 | 374.50 | 376.50 | 360.50 | 361.00 | 348.09 | 504,434 |
| 2022-06-21 | 361.50 | 375.50 | 361.50 | 374.50 | 361.11 | 267,785 |
| 2022-06-20 | 376.00 | 377.00 | 361.50 | 361.50 | 348.57 | 420,829 |
| 2022-06-17 | 375.00 | 376.50 | 362.50 | 376.00 | 362.55 | 398,480 |
| 2022-06-16 | 391.00 | 394.00 | 362.50 | 375.50 | 362.07 | 1,890,806 |
| 2022-06-15 | 397.50 | 398.50 | 391.50 | 393.00 | 378.95 | 240,804 |
| 2022-06-14 | 396.00 | 401.00 | 390.00 | 394.50 | 380.39 | 660,534 |
| 2022-06-13 | 403.00 | 403.00 | 396.50 | 399.00 | 384.73 | 449,021 |
| 2022-06-10 | 407.00 | 407.00 | 400.50 | 405.00 | 390.52 | 315,301 |
| 2022-06-09 | 411.00 | 415.00 | 404.50 | 406.00 | 391.48 | 319,268 |
| 2022-06-08 | 418.50 | 419.50 | 406.00 | 414.50 | 399.68 | 229,262 |
| 2022-06-07 | 444.00 | 447.00 | 405.50 | 418.50 | 403.53 | 934,903 |
| 2022-06-06 | 448.00 | 451.00 | 445.00 | 447.00 | 431.02 | 226,094 |
| 2022-06-02 | 448.00 | 450.00 | 440.00 | 448.00 | 431.98 | 191,681 |
| 2022-06-01 | 440.50 | 452.00 | 439.00 | 448.00 | 431.98 | 358,984 |
| 2022-05-31 | 440.00 | 459.50 | 433.50 | 443.00 | 427.16 | 255,847 |
| 2022-05-30 | 432.00 | 441.50 | 426.00 | 438.00 | 422.34 | 269,510 |
| 2022-05-27 | 418.00 | 435.50 | 416.00 | 432.00 | 416.55 | 497,700 |
| 2022-05-26 | 413.50 | 416.00 | 404.00 | 416.00 | 401.12 | 165,982 |
| 2022-05-25 | 408.00 | 415.50 | 403.50 | 413.50 | 398.71 | 179,536 |
| 2022-05-24 | 421.50 | 424.50 | 400.50 | 408.00 | 393.41 | 186,773 |
| 2022-05-23 | 407.00 | 423.50 | 407.00 | 421.50 | 406.43 | 214,298 |
| 2022-05-20 | 402.00 | 406.00 | 401.00 | 405.50 | 391.00 | 111,176 |
| 2022-05-19 | 404.00 | 405.00 | 393.00 | 402.00 | 387.62 | 80,307 |
| 2022-05-18 | 408.00 | 419.50 | 402.00 | 405.50 | 391.00 | 91,138 |
| 2022-05-17 | 411.00 | 411.50 | 400.00 | 405.50 | 391.00 | 168,132 |
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.