VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 419.50 | 419.50 | 404.50 | 409.50 | 394.86 | 119,121 |
| 2022-05-13 | 398.00 | 421.50 | 391.00 | 409.50 | 394.86 | 291,670 |
| 2022-05-12 | 397.00 | 398.00 | 386.50 | 390.00 | 376.05 | 108,329 |
| 2022-05-11 | 398.50 | 398.50 | 387.00 | 397.00 | 382.80 | 85,667 |
| 2022-05-10 | 386.00 | 393.50 | 385.00 | 392.00 | 377.98 | 207,879 |
| 2022-05-09 | 401.00 | 401.50 | 389.50 | 392.00 | 377.98 | 154,573 |
| 2022-05-06 | 400.00 | 405.00 | 386.50 | 401.00 | 386.66 | 602,406 |
| 2022-05-05 | 408.00 | 414.50 | 403.00 | 406.50 | 391.96 | 223,077 |
| 2022-05-04 | 403.50 | 408.50 | 400.00 | 404.00 | 389.55 | 98,606 |
| 2022-05-03 | 406.00 | 408.50 | 400.00 | 402.50 | 388.11 | 97,969 |
| 2022-04-29 | 406.00 | 418.00 | 403.50 | 408.50 | 393.89 | 115,847 |
| 2022-04-28 | 403.00 | 403.00 | 398.50 | 401.00 | 386.66 | 162,459 |
| 2022-04-27 | 404.00 | 407.50 | 398.00 | 401.50 | 387.14 | 313,869 |
| 2022-04-26 | 422.50 | 422.50 | 406.50 | 410.50 | 395.82 | 136,407 |
| 2022-04-25 | 413.00 | 419.00 | 402.00 | 410.00 | 395.34 | 212,084 |
| 2022-04-22 | 415.50 | 421.50 | 415.50 | 419.00 | 404.02 | 59,048 |
| 2022-04-21 | 418.00 | 421.00 | 414.50 | 420.00 | 404.98 | 131,540 |
| 2022-04-20 | 425.50 | 425.50 | 414.50 | 417.00 | 402.09 | 200,008 |
| 2022-04-19 | 421.00 | 430.50 | 418.50 | 421.50 | 406.43 | 72,624 |
| 2022-04-18 | 415.50 | 427.50 | 415.50 | 421.00 | 405.95 | 173,980 |
| 2022-04-15 | 430.00 | 433.50 | 418.50 | 423.00 | 407.87 | 295,201 |
| 2022-04-14 | 442.00 | 442.50 | 434.50 | 439.00 | 423.30 | 130,492 |
| 2022-04-13 | 419.00 | 446.50 | 419.00 | 436.00 | 420.41 | 292,197 |
| 2022-04-12 | 422.00 | 422.00 | 401.50 | 416.50 | 401.61 | 235,029 |
| 2022-04-11 | 451.00 | 451.00 | 418.50 | 420.00 | 404.98 | 489,296 |
| 2022-04-08 | 458.00 | 458.00 | 443.50 | 449.00 | 432.94 | 195,247 |
| 2022-04-07 | 458.00 | 464.00 | 445.50 | 448.00 | 431.98 | 244,571 |
| 2022-04-06 | 465.00 | 465.00 | 456.50 | 461.00 | 444.51 | 105,588 |
| 2022-04-01 | 466.00 | 467.50 | 460.50 | 465.00 | 448.37 | 138,155 |
| 2022-03-31 | 471.00 | 475.00 | 466.50 | 470.00 | 453.19 | 127,007 |
| 2022-03-30 | 471.00 | 477.50 | 468.50 | 476.00 | 458.98 | 178,907 |
| 2022-03-29 | 476.00 | 477.00 | 468.00 | 471.50 | 454.64 | 157,623 |
| 2022-03-28 | 479.00 | 480.50 | 465.50 | 477.00 | 459.94 | 117,111 |
| 2022-03-25 | 485.00 | 486.50 | 475.50 | 477.50 | 460.42 | 196,494 |
| 2022-03-24 | 487.00 | 487.00 | 475.00 | 483.50 | 466.21 | 264,805 |
| 2022-03-23 | 459.00 | 486.00 | 459.00 | 486.00 | 468.62 | 484,210 |
| 2022-03-22 | 456.50 | 456.50 | 452.50 | 456.00 | 439.69 | 76,943 |
| 2022-03-21 | 454.00 | 458.50 | 450.50 | 456.50 | 440.18 | 149,014 |
| 2022-03-18 | 462.50 | 462.50 | 440.50 | 451.50 | 435.35 | 312,418 |
| 2022-03-17 | 460.00 | 464.50 | 453.50 | 462.50 | 445.96 | 308,638 |
| 2022-03-16 | 464.50 | 464.50 | 444.00 | 452.00 | 435.84 | 264,273 |
| 2022-03-15 | 475.50 | 475.50 | 440.00 | 456.50 | 440.18 | 464,960 |
| 2022-03-14 | 484.50 | 484.50 | 468.50 | 475.50 | 458.50 | 270,736 |
| 2022-03-11 | 491.00 | 492.00 | 478.00 | 478.50 | 461.39 | 268,027 |
| 2022-03-10 | 484.00 | 496.00 | 484.00 | 489.50 | 472.00 | 355,844 |
| 2022-03-09 | 480.00 | 486.00 | 468.00 | 477.00 | 459.94 | 353,180 |
| 2022-03-08 | 493.50 | 493.50 | 460.50 | 472.50 | 455.60 | 595,638 |
| 2022-03-07 | 515.00 | 517.00 | 492.00 | 497.50 | 479.71 | 561,894 |
| 2022-03-04 | 518.00 | 523.00 | 513.00 | 517.00 | 498.51 | 207,601 |
| 2022-03-03 | 521.00 | 528.00 | 519.00 | 523.00 | 504.30 | 228,253 |
| 2022-03-02 | 520.00 | 520.00 | 514.00 | 519.00 | 500.44 | 69,945 |
| 2022-03-01 | 514.00 | 522.00 | 511.00 | 521.00 | 502.37 | 153,858 |
| 2022-02-25 | 497.00 | 516.00 | 496.00 | 513.00 | 494.66 | 433,740 |
| 2022-02-24 | 516.00 | 517.00 | 494.00 | 497.00 | 479.23 | 920,473 |
| 2022-02-23 | 520.00 | 522.00 | 516.00 | 520.00 | 501.41 | 159,451 |
| 2022-02-22 | 525.00 | 526.00 | 516.00 | 520.00 | 501.41 | 326,697 |
| 2022-02-21 | 530.00 | 530.00 | 524.00 | 528.00 | 509.12 | 248,877 |
| 2022-02-18 | 532.00 | 536.00 | 523.00 | 536.00 | 516.83 | 333,517 |
| 2022-02-17 | 536.00 | 547.00 | 529.00 | 536.00 | 516.83 | 406,535 |
| 2022-02-16 | 532.00 | 536.00 | 527.00 | 535.00 | 515.87 | 345,496 |
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.