VisEra Technologies Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 528.00 | 530.00 | 521.00 | 530.00 | 511.05 | 219,724 |
| 2022-02-14 | 525.00 | 532.00 | 513.00 | 525.00 | 506.23 | 287,514 |
| 2022-02-11 | 520.00 | 526.00 | 514.00 | 526.00 | 507.19 | 151,375 |
| 2022-02-10 | 528.00 | 531.00 | 518.00 | 522.00 | 503.33 | 179,084 |
| 2022-02-09 | 526.00 | 536.00 | 525.00 | 528.00 | 509.12 | 242,136 |
| 2022-02-08 | 520.00 | 529.00 | 519.00 | 527.00 | 508.15 | 486,196 |
| 2022-02-07 | 520.00 | 522.00 | 510.00 | 520.00 | 501.41 | 380,047 |
| 2022-01-26 | 525.00 | 529.00 | 508.00 | 515.00 | 496.58 | 471,963 |
| 2022-01-25 | 535.00 | 541.00 | 524.00 | 529.00 | 510.08 | 523,471 |
| 2022-01-24 | 538.00 | 539.00 | 525.00 | 538.00 | 518.76 | 453,338 |
| 2022-01-21 | 533.00 | 550.00 | 523.00 | 534.00 | 514.90 | 933,443 |
| 2022-01-20 | 513.00 | 537.00 | 513.00 | 536.00 | 516.83 | 638,537 |
| 2022-01-19 | 522.00 | 522.00 | 512.00 | 515.00 | 496.58 | 224,325 |
| 2022-01-18 | 523.00 | 526.00 | 518.00 | 521.00 | 502.37 | 379,815 |
| 2022-01-17 | 520.00 | 525.00 | 515.00 | 523.00 | 504.30 | 390,504 |
| 2022-01-14 | 522.00 | 526.00 | 505.00 | 519.00 | 500.44 | 376,779 |
| 2022-01-13 | 522.00 | 523.00 | 517.00 | 522.00 | 503.33 | 295,094 |
| 2022-01-12 | 522.00 | 527.00 | 515.00 | 522.00 | 503.33 | 195,555 |
| 2022-01-11 | 520.00 | 525.00 | 515.00 | 520.00 | 501.41 | 247,356 |
| 2022-01-10 | 519.00 | 524.00 | 513.00 | 521.00 | 502.37 | 143,272 |
| 2022-01-07 | 530.00 | 540.00 | 515.00 | 520.00 | 501.41 | 451,480 |
| 2022-01-06 | 533.00 | 533.00 | 518.00 | 531.00 | 512.01 | 314,263 |
| 2022-01-05 | 547.00 | 549.00 | 524.00 | 532.00 | 512.98 | 590,577 |
| 2022-01-04 | 562.00 | 569.00 | 540.00 | 541.00 | 521.65 | 829,682 |
| 2022-01-03 | 535.00 | 569.00 | 535.00 | 560.00 | 539.97 | 1,368,424 |
| 2021-12-30 | 525.00 | 540.00 | 521.00 | 539.00 | 519.73 | 977,168 |
| 2021-12-29 | 510.00 | 527.00 | 510.00 | 524.00 | 505.26 | 1,053,747 |
| 2021-12-28 | 500.00 | 509.00 | 498.50 | 507.00 | 488.87 | 459,704 |
| 2021-12-27 | 495.00 | 502.00 | 490.00 | 499.50 | 481.64 | 298,194 |
| 2021-12-24 | 494.00 | 498.50 | 490.00 | 490.50 | 472.96 | 148,284 |
| 2021-12-23 | 497.00 | 497.50 | 492.50 | 496.50 | 478.75 | 194,714 |
| 2021-12-22 | 498.50 | 498.50 | 491.50 | 493.50 | 475.85 | 90,747 |
| 2021-12-21 | 489.00 | 498.50 | 489.00 | 494.00 | 476.33 | 97,785 |
| 2021-12-20 | 494.50 | 495.00 | 490.00 | 490.00 | 472.48 | 82,424 |
| 2021-12-17 | 491.50 | 498.50 | 488.00 | 494.50 | 476.82 | 114,582 |
| 2021-12-16 | 490.00 | 498.50 | 485.50 | 496.50 | 478.75 | 183,261 |
| 2021-12-15 | 485.00 | 489.00 | 479.50 | 483.00 | 465.73 | 78,211 |
| 2021-12-14 | 491.00 | 491.00 | 479.50 | 483.00 | 465.73 | 183,887 |
| 2021-12-13 | 500.00 | 500.00 | 483.50 | 491.50 | 473.92 | 490,419 |
| 2021-12-10 | 502.00 | 505.00 | 499.00 | 503.00 | 485.01 | 111,498 |
| 2021-12-09 | 505.00 | 510.00 | 497.50 | 502.00 | 484.05 | 237,543 |
| 2021-12-08 | 512.00 | 513.00 | 504.00 | 508.00 | 489.83 | 262,654 |
| 2021-12-07 | 520.00 | 529.00 | 505.00 | 510.00 | 491.76 | 371,779 |
| 2021-12-06 | 514.00 | 524.00 | 508.00 | 516.00 | 497.55 | 511,659 |
| 2021-12-03 | 502.00 | 515.00 | 500.00 | 514.00 | 495.62 | 605,750 |
| 2021-12-02 | 490.00 | 505.00 | 488.00 | 502.00 | 484.05 | 517,079 |
| 2021-12-01 | 486.50 | 494.00 | 486.00 | 492.50 | 474.89 | 176,483 |
| 2021-11-30 | 492.00 | 499.50 | 485.00 | 487.00 | 469.59 | 444,219 |
| 2021-11-29 | 480.00 | 498.50 | 468.00 | 488.50 | 471.03 | 578,246 |
| 2021-11-26 | 488.00 | 493.00 | 473.50 | 481.50 | 464.28 | 360,127 |
| 2021-11-25 | 491.50 | 491.50 | 482.00 | 488.00 | 470.55 | 254,095 |
| 2021-11-24 | 500.00 | 500.00 | 483.00 | 489.00 | 471.51 | 494,812 |
| 2021-11-23 | 512.00 | 513.00 | 489.00 | 498.50 | 480.67 | 565,454 |
| 2021-11-22 | 512.00 | 519.00 | 508.00 | 512.00 | 493.69 | 281,585 |
| 2021-11-19 | 510.00 | 520.00 | 502.00 | 514.00 | 495.62 | 468,436 |
| 2021-11-18 | 524.00 | 530.00 | 506.00 | 514.00 | 495.62 | 800,542 |
| 2021-11-17 | 492.50 | 522.00 | 488.50 | 522.00 | 503.33 | 2,351,738 |
| 2021-11-16 | 486.00 | 497.50 | 485.50 | 492.00 | 474.41 | 330,938 |
| 2021-11-15 | 486.00 | 499.00 | 479.00 | 491.50 | 473.92 | 758,046 |
| 2021-11-12 | 460.00 | 497.00 | 451.00 | 483.00 | 465.73 | 1,507,412 |
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.