Visual Photonics Epitaxy Co., Ltd. (TPE:2455)
Taiwan
· Delayed Price · Currency is TWD 316.00
-2.00 (-0.63%)
Apr 29, 2026, 1:30 PM CST
Visual Photonics Epitaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 313.50 | 326.00 | 312.00 | 316.00 | - | -0.63% | 11,117,424 |
| Apr 28, 2026 | 309.50 | 324.50 | 302.00 | 318.00 | 318.00 | 2.09% | 17,773,290 |
| Apr 27, 2026 | 351.00 | 351.00 | 311.50 | 311.50 | 311.50 | -9.97% | 18,198,090 |
| Apr 24, 2026 | 358.00 | 360.50 | 319.00 | 346.00 | 346.00 | - | 4,256,635 |
| Apr 23, 2026 | 383.00 | 384.00 | 328.50 | 346.00 | 346.00 | -5.08% | 4,883,350 |
| Apr 22, 2026 | 345.00 | 369.50 | 345.00 | 364.50 | 364.50 | 7.21% | 3,636,884 |
| Apr 21, 2026 | 341.00 | 341.00 | 326.00 | 340.00 | 340.00 | 2.10% | 2,802,692 |
| Apr 20, 2026 | 314.50 | 341.00 | 314.50 | 333.00 | 333.00 | 7.25% | 2,937,977 |
| Apr 17, 2026 | 298.00 | 311.00 | 298.00 | 310.50 | 310.50 | 7.07% | 4,501,122 |
| Apr 16, 2026 | 280.00 | 291.50 | 280.00 | 290.00 | 290.00 | 5.45% | 2,418,130 |
| Apr 15, 2026 | 282.00 | 282.00 | 275.00 | 275.00 | 275.00 | -1.96% | 3,569,574 |
| Apr 14, 2026 | 300.00 | 300.00 | 280.00 | 280.50 | 280.50 | -4.27% | 3,895,253 |
| Apr 13, 2026 | 293.50 | 295.50 | 288.00 | 293.00 | 293.00 | -2.01% | 3,162,906 |
| Apr 10, 2026 | 311.00 | 314.00 | 287.00 | 299.00 | 299.00 | 3.82% | 28,989,980 |
| Apr 9, 2026 | 292.50 | 299.50 | 286.00 | 288.00 | 288.00 | -0.86% | 19,878,880 |
| Apr 8, 2026 | 306.00 | 307.50 | 282.00 | 290.50 | 290.50 | 2.11% | 40,867,120 |
| Apr 7, 2026 | 267.50 | 284.50 | 266.50 | 284.50 | 284.50 | 9.85% | 16,536,220 |
| Apr 2, 2026 | 267.00 | 276.50 | 258.00 | 259.00 | 259.00 | -1.71% | 30,358,640 |
| Apr 1, 2026 | 261.00 | 269.50 | 259.00 | 263.50 | 263.50 | 6.90% | 24,882,930 |
| Mar 31, 2026 | 260.00 | 263.00 | 246.50 | 246.50 | 246.50 | -9.87% | 21,663,930 |
| Mar 30, 2026 | 264.50 | 273.50 | 251.00 | 273.50 | 273.50 | 1.11% | 19,970,510 |
| Mar 27, 2026 | 262.00 | 275.50 | 259.00 | 270.50 | 270.50 | -0.55% | 28,346,590 |
| Mar 26, 2026 | 274.00 | 293.00 | 268.50 | 272.00 | 272.00 | 2.06% | 60,013,070 |
| Mar 25, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 9.90% | 6,575,101 |
| Mar 24, 2026 | 232.00 | 243.50 | 218.50 | 242.50 | 242.50 | 9.48% | 38,466,670 |
| Mar 23, 2026 | 217.50 | 240.00 | 216.50 | 221.50 | 221.50 | -3.70% | 27,525,800 |
| Mar 20, 2026 | 238.50 | 244.00 | 227.00 | 230.00 | 230.00 | 1.32% | 25,939,960 |
| Mar 19, 2026 | 224.50 | 239.50 | 224.00 | 227.00 | 227.00 | -0.22% | 28,492,930 |
| Mar 18, 2026 | 220.00 | 227.50 | 218.50 | 227.50 | 227.50 | 5.32% | 22,339,980 |
| Mar 17, 2026 | 229.00 | 232.50 | 213.00 | 216.00 | 216.00 | -5.68% | 20,531,870 |
| Mar 16, 2026 | 242.50 | 246.50 | 222.00 | 229.00 | 229.00 | -3.58% | 21,214,030 |
| Mar 13, 2026 | 218.00 | 240.00 | 216.00 | 237.50 | 237.50 | 6.50% | 6,115,804 |
| Mar 12, 2026 | 219.50 | 230.00 | 219.00 | 223.00 | 223.00 | 0.68% | 5,350,308 |
| Mar 11, 2026 | 211.00 | 221.50 | 211.00 | 221.50 | 221.50 | 9.93% | 4,114,615 |
| Mar 10, 2026 | 203.50 | 205.00 | 193.00 | 201.50 | 201.50 | 3.07% | 5,169,127 |
| 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% | 10,224,660 |
| 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% | 23,110,580 |
| 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% | 29,040,540 |
| 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% | 10,834,120 |
| 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% | 29,884,020 |
| Feb 3, 2026 | 162.00 | 172.00 | 160.00 | 172.00 | 172.00 | 9.90% | 15,844,330 |
| 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% | 12,245,080 |
| 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% | 10,969,710 |
| 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% | 19,444,450 |
| Jan 15, 2026 | 159.50 | 170.00 | 159.50 | 168.50 | 168.50 | 5.31% | 18,544,210 |
| 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% | 21,940,670 |
| Jan 12, 2026 | 150.00 | 162.00 | 150.00 | 162.00 | 162.00 | 9.83% | 17,579,430 |
| Jan 9, 2026 | 149.50 | 151.50 | 142.00 | 147.50 | 147.50 | -1.67% | 11,975,940 |
| 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% | 2,357,987 |
| 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% | 5,273,750 |
| 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 |