Visual Photonics Epitaxy Co., Ltd. (TPE:2455)
Taiwan
· Delayed Price · Currency is TWD 136.50
-1.50 (-1.09%)
At close: Dec 5, 2025
Visual Photonics Epitaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.50 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 1,630,383 |
| 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 |
| Oct 1, 2025 | 162.50 | 163.00 | 160.00 | 161.00 | 161.00 | - | 1,730,439 |
| Sep 30, 2025 | 159.00 | 161.00 | 157.00 | 161.00 | 161.00 | 4.55% | 2,434,713 |
| Sep 26, 2025 | 159.00 | 159.00 | 152.00 | 154.00 | 154.00 | -3.45% | 4,196,915 |
| Sep 25, 2025 | 159.50 | 163.50 | 157.50 | 159.50 | 159.50 | 0.63% | 2,882,054 |
| Sep 24, 2025 | 161.50 | 161.50 | 158.00 | 158.50 | 158.50 | -0.94% | 2,879,595 |
| Sep 23, 2025 | 167.00 | 167.50 | 159.50 | 160.00 | 160.00 | -4.48% | 6,456,323 |
| Sep 22, 2025 | 165.50 | 168.50 | 164.50 | 167.50 | 167.50 | 1.52% | 4,537,334 |
| Sep 19, 2025 | 167.50 | 169.50 | 164.00 | 165.00 | 165.00 | 0.30% | 7,206,908 |
| Sep 18, 2025 | 162.00 | 170.00 | 161.00 | 164.50 | 164.50 | 2.49% | 15,258,510 |
| Sep 17, 2025 | 157.50 | 161.00 | 157.00 | 160.50 | 160.50 | 1.90% | 4,998,780 |
| Sep 16, 2025 | 151.50 | 158.00 | 151.00 | 157.50 | 157.50 | 4.65% | 4,920,997 |
| Sep 15, 2025 | 154.50 | 154.50 | 150.00 | 150.50 | 150.50 | -2.59% | 3,759,215 |
| Sep 12, 2025 | 154.00 | 155.50 | 151.00 | 154.50 | 154.50 | 0.65% | 2,972,265 |
| Sep 11, 2025 | 155.00 | 157.00 | 151.50 | 153.50 | 153.50 | -1.29% | 7,360,240 |
| Sep 10, 2025 | 162.00 | 162.00 | 153.50 | 155.50 | 155.50 | -2.81% | 5,696,916 |
| Sep 9, 2025 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | 0.95% | 5,310,850 |
| Sep 8, 2025 | 156.00 | 160.00 | 154.00 | 158.50 | 158.50 | 2.59% | 4,370,261 |
| Sep 5, 2025 | 154.00 | 158.00 | 153.00 | 154.50 | 154.50 | 0.98% | 3,296,926 |
| Sep 4, 2025 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | -0.65% | 3,965,214 |
| Sep 3, 2025 | 151.50 | 155.00 | 151.50 | 154.00 | 154.00 | 0.65% | 2,495,621 |
| Sep 2, 2025 | 157.50 | 157.50 | 148.00 | 153.00 | 153.00 | -2.55% | 4,872,703 |
| Sep 1, 2025 | 158.00 | 158.00 | 152.00 | 157.00 | 157.00 | 0.32% | 6,223,429 |
| Aug 29, 2025 | 157.00 | 159.00 | 155.50 | 156.50 | 156.50 | 1.95% | 4,195,601 |
| Aug 28, 2025 | 157.00 | 158.50 | 153.50 | 153.50 | 153.50 | -2.85% | 4,277,820 |
| Aug 27, 2025 | 158.50 | 160.00 | 157.00 | 158.00 | 158.00 | 1.94% | 9,264,395 |
| Aug 26, 2025 | 149.00 | 155.00 | 148.50 | 155.00 | 155.00 | 5.44% | 12,030,840 |
| Aug 25, 2025 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 3.16% | 4,682,928 |
| Aug 22, 2025 | 143.50 | 145.00 | 141.00 | 142.50 | 142.50 | 0.35% | 4,212,178 |
| Aug 21, 2025 | 137.00 | 142.50 | 136.50 | 142.00 | 142.00 | 4.03% | 4,613,416 |
| Aug 20, 2025 | 147.00 | 147.00 | 135.50 | 136.50 | 136.50 | -8.08% | 13,007,150 |
| Aug 19, 2025 | 149.50 | 152.00 | 146.00 | 148.50 | 148.50 | - | 5,114,549 |
| Aug 18, 2025 | 150.50 | 153.00 | 148.50 | 148.50 | 148.50 | -1.33% | 3,951,947 |
| Aug 15, 2025 | 155.00 | 155.50 | 147.00 | 150.50 | 150.50 | -0.33% | 13,015,410 |
| Aug 14, 2025 | 147.00 | 151.00 | 146.50 | 151.00 | 151.00 | 3.07% | 6,049,281 |
| Aug 13, 2025 | 148.00 | 149.00 | 143.50 | 146.50 | 146.50 | -0.34% | 3,830,460 |
| Aug 12, 2025 | 151.50 | 152.50 | 146.00 | 147.00 | 147.00 | -1.01% | 6,571,941 |
| Aug 11, 2025 | 146.50 | 149.50 | 145.50 | 148.50 | 148.50 | 1.71% | 4,305,068 |
| Aug 8, 2025 | 146.50 | 147.00 | 142.00 | 146.00 | 146.00 | - | 9,175,639 |
| Aug 7, 2025 | 148.50 | 149.00 | 145.50 | 146.00 | 146.00 | -0.68% | 5,036,858 |
| Aug 6, 2025 | 146.00 | 149.00 | 144.50 | 147.00 | 147.00 | 1.38% | 5,068,445 |
| Aug 5, 2025 | 148.00 | 150.00 | 144.00 | 145.00 | 145.00 | -1.36% | 4,741,343 |
| Aug 4, 2025 | 146.00 | 148.50 | 145.00 | 147.00 | 147.00 | -1.67% | 3,608,322 |
| Aug 1, 2025 | 143.00 | 150.00 | 142.00 | 149.50 | 149.50 | 3.10% | 7,704,923 |
| Jul 31, 2025 | 146.00 | 148.00 | 144.50 | 145.00 | 145.00 | - | 8,052,614 |
| Jul 30, 2025 | 146.00 | 147.00 | 142.50 | 145.00 | 145.00 | -0.68% | 9,035,270 |
| Jul 29, 2025 | 150.50 | 153.00 | 145.50 | 146.00 | 146.00 | -1.02% | 24,191,180 |
| Jul 28, 2025 | 150.00 | 150.50 | 145.00 | 147.50 | 147.50 | 0.68% | 29,451,880 |
| Jul 25, 2025 | 136.00 | 146.50 | 133.50 | 146.50 | 146.50 | 9.74% | 34,853,530 |
| Jul 24, 2025 | 134.00 | 134.50 | 132.00 | 133.50 | 133.50 | 0.75% | 2,301,394 |
| Jul 23, 2025 | 133.00 | 134.00 | 131.50 | 132.50 | 132.50 | 1.53% | 3,484,218 |
| Jul 22, 2025 | 136.00 | 136.50 | 130.00 | 130.50 | 130.50 | -4.04% | 5,330,069 |
| Jul 21, 2025 | 136.50 | 138.50 | 134.50 | 136.00 | 136.00 | - | 5,311,437 |
| Jul 18, 2025 | 136.50 | 138.00 | 135.00 | 136.00 | 136.00 | - | 3,876,234 |
| Jul 17, 2025 | 135.00 | 136.50 | 133.50 | 136.00 | 136.00 | 1.12% | 6,151,556 |
| Jul 16, 2025 | 140.50 | 141.50 | 134.00 | 134.50 | 134.50 | -3.24% | 18,882,510 |
| Jul 15, 2025 | 132.50 | 139.00 | 131.00 | 139.00 | 139.00 | 9.88% | 20,391,120 |