Visual Photonics Epitaxy Co., Ltd. (TPE:2455)
Taiwan
· Delayed Price · Currency is TWD 195.50
-21.50 (-9.91%)
At close: Mar 9, 2026
Visual Photonics Epitaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 195.50 | 196.00 | 195.50 | 195.50 | 195.50 | -9.91% | 3,262,354 |
| Mar 6, 2026 | 207.00 | 217.00 | 206.50 | 217.00 | 217.00 | -0.46% | 4,192,918 |
| Mar 5, 2026 | 232.00 | 239.50 | 204.00 | 218.00 | 218.00 | -3.75% | 10,224,664 |
| Mar 4, 2026 | 234.50 | 234.50 | 226.50 | 226.50 | 226.50 | -9.94% | 6,627,159 |
| Mar 3, 2026 | 255.00 | 262.00 | 238.50 | 251.50 | 251.50 | 5.23% | 14,563,960 |
| Mar 2, 2026 | 221.00 | 239.00 | 221.00 | 239.00 | 239.00 | 9.89% | 13,349,480 |
| Feb 26, 2026 | 202.00 | 217.50 | 201.50 | 217.50 | 217.50 | 9.85% | 16,044,030 |
| Feb 25, 2026 | 205.00 | 207.00 | 193.00 | 198.00 | 198.00 | -1.00% | 23,110,585 |
| Feb 24, 2026 | 187.50 | 203.00 | 185.50 | 200.00 | 200.00 | 6.95% | 41,199,910 |
| Feb 23, 2026 | 185.50 | 191.00 | 183.00 | 187.00 | 187.00 | 3.89% | 26,196,020 |
| Feb 11, 2026 | 194.00 | 194.00 | 177.50 | 180.00 | 180.00 | -5.26% | 37,140,160 |
| Feb 10, 2026 | 177.00 | 190.00 | 174.50 | 190.00 | 190.00 | 9.83% | 29,040,545 |
| Feb 9, 2026 | 173.00 | 176.50 | 167.50 | 173.00 | 173.00 | 5.17% | 11,934,930 |
| Feb 6, 2026 | 168.00 | 170.00 | 160.50 | 164.50 | 164.50 | -3.52% | 10,834,123 |
| Feb 5, 2026 | 179.00 | 184.00 | 170.50 | 170.50 | 170.50 | -6.06% | 18,044,370 |
| Feb 4, 2026 | 172.50 | 184.50 | 172.50 | 181.50 | 181.50 | 5.52% | 29,842,300 |
| Feb 3, 2026 | 162.00 | 172.00 | 160.00 | 172.00 | 172.00 | 9.90% | 15,837,530 |
| Feb 2, 2026 | 164.50 | 165.00 | 152.50 | 156.50 | 156.50 | -6.85% | 9,748,020 |
| Jan 30, 2026 | 170.50 | 173.50 | 163.50 | 168.00 | 168.00 | -1.75% | 5,968,322 |
| Jan 29, 2026 | 174.00 | 174.50 | 168.00 | 171.00 | 171.00 | -1.44% | 8,371,255 |
| Jan 28, 2026 | 174.50 | 186.00 | 171.50 | 173.50 | 173.50 | 1.17% | 24,891,700 |
| Jan 27, 2026 | 173.00 | 178.00 | 169.50 | 171.50 | 171.50 | 2.08% | 12,231,990 |
| Jan 26, 2026 | 170.50 | 171.50 | 165.00 | 168.00 | 168.00 | -1.18% | 7,019,591 |
| Jan 23, 2026 | 178.50 | 178.50 | 169.00 | 170.00 | 170.00 | -4.23% | 10,942,470 |
| Jan 22, 2026 | 182.50 | 186.50 | 177.00 | 177.50 | 177.50 | 0.57% | 15,027,830 |
| Jan 21, 2026 | 185.00 | 196.00 | 174.50 | 176.50 | 176.50 | -4.34% | 44,169,050 |
| Jan 20, 2026 | 168.00 | 184.50 | 167.00 | 184.50 | 184.50 | 9.82% | 19,312,940 |
| Jan 19, 2026 | 172.00 | 172.00 | 163.00 | 168.00 | 168.00 | -1.47% | 15,360,610 |
| Jan 16, 2026 | 170.00 | 174.00 | 162.50 | 170.50 | 170.50 | 1.19% | 19,444,453 |
| Jan 15, 2026 | 159.50 | 170.00 | 159.50 | 168.50 | 168.50 | 5.31% | 18,544,219 |
| Jan 14, 2026 | 158.00 | 163.00 | 157.00 | 160.00 | 160.00 | 2.56% | 9,462,773 |
| Jan 13, 2026 | 166.50 | 167.00 | 155.00 | 156.00 | 156.00 | -3.70% | 21,940,676 |
| Jan 12, 2026 | 150.00 | 162.00 | 150.00 | 162.00 | 162.00 | 9.83% | 17,579,434 |
| Jan 9, 2026 | 149.50 | 151.50 | 142.00 | 147.50 | 147.50 | -1.67% | 11,975,948 |
| Jan 8, 2026 | 153.00 | 156.50 | 149.00 | 150.00 | 150.00 | -2.60% | 9,419,213 |
| Jan 7, 2026 | 152.00 | 159.50 | 149.50 | 154.00 | 154.00 | 4.05% | 11,797,240 |
| Jan 6, 2026 | 149.50 | 151.50 | 148.00 | 148.00 | 148.00 | -0.34% | 2,153,029 |
| Jan 5, 2026 | 153.00 | 153.50 | 146.50 | 148.50 | 148.50 | -1.33% | 3,812,709 |
| Jan 2, 2026 | 152.50 | 153.50 | 149.00 | 150.50 | 150.50 | -0.66% | 2,353,591 |
| Dec 31, 2025 | 154.00 | 155.00 | 151.00 | 151.50 | 151.50 | -1.62% | 2,276,519 |
| Dec 30, 2025 | 154.50 | 155.50 | 153.00 | 154.00 | 154.00 | -0.96% | 2,838,261 |
| Dec 29, 2025 | 157.00 | 157.50 | 153.00 | 155.50 | 155.50 | -0.64% | 5,262,241 |
| Dec 26, 2025 | 154.00 | 158.00 | 153.50 | 156.50 | 156.50 | 1.29% | 5,974,083 |
| Dec 24, 2025 | 152.00 | 156.00 | 151.00 | 154.50 | 154.50 | 0.98% | 8,095,427 |
| Dec 23, 2025 | 149.00 | 155.00 | 146.00 | 153.00 | 153.00 | 4.08% | 14,960,600 |
| Dec 22, 2025 | 135.50 | 147.00 | 135.50 | 147.00 | 147.00 | 9.70% | 8,302,587 |
| Dec 19, 2025 | 132.50 | 135.50 | 132.00 | 134.00 | 134.00 | 2.29% | 1,555,816 |
| Dec 18, 2025 | 131.50 | 133.00 | 130.50 | 131.00 | 131.00 | -1.50% | 1,304,894 |
| Dec 17, 2025 | 133.50 | 135.50 | 132.50 | 133.00 | 133.00 | 1.14% | 1,783,061 |
| Dec 16, 2025 | 135.00 | 135.50 | 129.50 | 131.50 | 131.50 | -2.95% | 3,159,520 |
| Dec 15, 2025 | 136.00 | 137.00 | 134.00 | 135.50 | 135.50 | -2.52% | 4,466,575 |
| Dec 12, 2025 | 142.00 | 143.50 | 138.00 | 139.00 | 139.00 | -1.42% | 4,059,599 |
| Dec 11, 2025 | 143.00 | 144.50 | 141.00 | 141.00 | 141.00 | -0.35% | 3,876,422 |
| Dec 10, 2025 | 142.00 | 144.50 | 140.50 | 141.50 | 141.50 | 0.35% | 2,773,760 |
| Dec 9, 2025 | 141.50 | 146.00 | 140.00 | 141.00 | 141.00 | 0.71% | 5,915,760 |
| Dec 8, 2025 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 2.56% | 3,459,964 |
| Dec 5, 2025 | 137.50 | 139.00 | 136.00 | 136.50 | 136.50 | -1.09% | 1,782,452 |
| Dec 4, 2025 | 138.50 | 140.00 | 135.00 | 138.00 | 138.00 | -1.08% | 4,980,125 |
| Dec 3, 2025 | 141.00 | 141.50 | 139.00 | 139.50 | 139.50 | - | 2,136,687 |
| Dec 2, 2025 | 140.50 | 142.50 | 139.00 | 139.50 | 139.50 | 0.36% | 4,004,927 |
| Dec 1, 2025 | 143.00 | 144.00 | 138.50 | 139.00 | 139.00 | -2.46% | 3,168,529 |
| Nov 28, 2025 | 139.50 | 146.00 | 137.00 | 142.50 | 142.50 | 3.26% | 5,666,956 |
| Nov 27, 2025 | 144.00 | 144.50 | 138.00 | 138.00 | 138.00 | -3.16% | 4,066,265 |
| Nov 26, 2025 | 141.50 | 144.00 | 141.00 | 142.50 | 142.50 | 2.89% | 3,787,659 |
| Nov 25, 2025 | 141.00 | 144.50 | 138.00 | 138.50 | 138.50 | 0.36% | 7,108,185 |
| Nov 24, 2025 | 135.00 | 139.50 | 134.00 | 138.00 | 138.00 | 2.60% | 4,508,957 |
| Nov 21, 2025 | 139.00 | 139.50 | 133.50 | 134.50 | 134.50 | -7.24% | 6,519,222 |
| Nov 20, 2025 | 144.50 | 147.50 | 141.50 | 145.00 | 145.00 | 3.57% | 4,911,332 |
| Nov 19, 2025 | 142.50 | 145.50 | 140.00 | 140.00 | 140.00 | -2.10% | 3,375,521 |
| Nov 18, 2025 | 149.00 | 150.50 | 143.00 | 143.00 | 143.00 | -5.30% | 5,511,471 |
| Nov 17, 2025 | 153.50 | 158.00 | 151.00 | 151.00 | 151.00 | 1.00% | 5,162,273 |
| Nov 14, 2025 | 155.00 | 157.00 | 149.00 | 149.50 | 149.50 | -4.47% | 4,805,560 |
| Nov 13, 2025 | 149.00 | 157.00 | 149.00 | 156.50 | 156.50 | 5.03% | 4,457,547 |
| Nov 12, 2025 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | -1.97% | 2,627,864 |
| Nov 11, 2025 | 157.00 | 157.50 | 152.00 | 152.00 | 152.00 | -3.18% | 3,917,350 |
| Nov 10, 2025 | 156.00 | 157.50 | 150.00 | 157.00 | 157.00 | 0.64% | 5,048,014 |
| Nov 7, 2025 | 153.50 | 158.00 | 149.00 | 156.00 | 156.00 | -0.64% | 8,404,259 |
| Nov 6, 2025 | 150.50 | 157.50 | 145.50 | 157.00 | 157.00 | 6.80% | 11,331,380 |
| Nov 5, 2025 | 144.50 | 147.00 | 141.50 | 147.00 | 147.00 | -0.34% | 3,620,370 |
| Nov 4, 2025 | 145.00 | 148.50 | 142.00 | 147.50 | 147.50 | 2.08% | 6,957,041 |
| Nov 3, 2025 | 141.50 | 145.00 | 141.00 | 144.50 | 144.50 | 4.33% | 6,000,993 |
| Oct 31, 2025 | 148.00 | 149.50 | 137.00 | 138.50 | 138.50 | -2.46% | 11,962,800 |
| Oct 30, 2025 | 145.50 | 145.50 | 141.50 | 142.00 | 142.00 | -1.39% | 3,027,042 |
| Oct 29, 2025 | 149.50 | 150.50 | 140.50 | 144.00 | 144.00 | -3.36% | 7,536,135 |
| Oct 28, 2025 | 146.00 | 151.00 | 142.50 | 149.00 | 149.00 | 2.76% | 3,994,943 |
| Oct 27, 2025 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 0.69% | 2,867,767 |
| Oct 23, 2025 | 146.50 | 147.00 | 143.00 | 144.00 | 144.00 | -3.03% | 3,030,037 |
| Oct 22, 2025 | 149.00 | 151.00 | 147.50 | 148.50 | 148.50 | -1.00% | 2,074,630 |
| Oct 21, 2025 | 147.50 | 151.50 | 147.00 | 150.00 | 150.00 | 3.09% | 4,055,560 |
| Oct 20, 2025 | 144.50 | 147.50 | 143.00 | 145.50 | 145.50 | 2.11% | 4,502,257 |
| Oct 17, 2025 | 145.50 | 146.00 | 141.50 | 142.50 | 142.50 | -2.73% | 4,946,583 |
| Oct 16, 2025 | 146.00 | 150.00 | 144.00 | 146.50 | 146.50 | 0.34% | 6,311,550 |
| Oct 15, 2025 | 149.50 | 151.00 | 144.50 | 146.00 | 146.00 | -1.35% | 6,224,925 |
| Oct 14, 2025 | 154.00 | 155.00 | 148.00 | 148.00 | 148.00 | -2.63% | 4,423,288 |
| Oct 13, 2025 | 151.00 | 154.00 | 149.00 | 152.00 | 152.00 | -5.30% | 7,840,380 |
| Oct 9, 2025 | 166.50 | 167.00 | 160.50 | 160.50 | 160.50 | -1.83% | 6,216,006 |
| Oct 8, 2025 | 163.50 | 167.00 | 161.00 | 163.50 | 163.50 | 0.31% | 7,952,460 |
| Oct 7, 2025 | 167.00 | 167.50 | 161.00 | 163.00 | 163.00 | - | 5,383,432 |
| Oct 3, 2025 | 163.00 | 167.50 | 161.00 | 163.00 | 163.00 | 1.56% | 6,106,346 |
| Oct 2, 2025 | 164.00 | 164.00 | 160.50 | 160.50 | 160.50 | -0.31% | 2,152,916 |