VisEra Technologies Company Ltd. (TPE:6789)
Taiwan
· Delayed Price · Currency is TWD 556.00
-6.00 (-1.07%)
Apr 29, 2026, 1:00 PM CST
TPE:6789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 542.00 | 574.00 | 525.00 | 562.00 | 562.00 | 0.90% | 10,112,187 |
| Apr 27, 2026 | 586.00 | 593.00 | 546.00 | 557.00 | 557.00 | -1.59% | 21,157,270 |
| Apr 24, 2026 | 546.00 | 566.00 | 532.00 | 566.00 | 566.00 | 9.90% | 19,370,855 |
| Apr 23, 2026 | 505.00 | 538.00 | 488.00 | 515.00 | 515.00 | 5.21% | 26,055,901 |
| Apr 22, 2026 | 498.00 | 504.00 | 482.00 | 489.50 | 489.50 | -2.88% | 10,550,128 |
| Apr 21, 2026 | 520.00 | 520.00 | 498.00 | 504.00 | 504.00 | 6.55% | 8,665,306 |
| Apr 20, 2026 | 460.00 | 473.00 | 460.00 | 473.00 | 473.00 | 10.00% | 2,050,147 |
| Apr 17, 2026 | 417.50 | 436.50 | 410.00 | 430.00 | 430.00 | 3.86% | 11,751,503 |
| Apr 16, 2026 | 418.00 | 430.00 | 409.00 | 414.00 | 414.00 | 0.98% | 8,528,307 |
| Apr 15, 2026 | 409.50 | 429.50 | 402.00 | 410.00 | 410.00 | 0.74% | 14,060,500 |
| Apr 14, 2026 | 385.00 | 407.00 | 361.00 | 407.00 | 407.00 | 10.00% | 17,000,534 |
| Apr 13, 2026 | 342.00 | 370.00 | 340.00 | 370.00 | 370.00 | 9.96% | 7,756,348 |
| Apr 10, 2026 | 345.00 | 346.50 | 332.50 | 336.50 | 336.50 | -0.74% | 2,744,366 |
| Apr 9, 2026 | 345.00 | 347.50 | 336.50 | 339.00 | 339.00 | -0.88% | 3,076,297 |
| Apr 8, 2026 | 345.00 | 351.00 | 332.50 | 342.00 | 342.00 | 2.40% | 4,451,833 |
| Apr 7, 2026 | 326.50 | 342.00 | 324.00 | 334.00 | 334.00 | 5.03% | 3,934,871 |
| Apr 2, 2026 | 325.00 | 327.00 | 314.00 | 318.00 | 318.00 | - | 2,504,599 |
| Apr 1, 2026 | 318.50 | 324.00 | 316.00 | 318.00 | 318.00 | 4.61% | 1,979,792 |
| Mar 31, 2026 | 327.50 | 327.50 | 299.50 | 304.00 | 304.00 | -7.46% | 4,687,679 |
| Mar 30, 2026 | 317.00 | 331.00 | 312.00 | 328.50 | 328.50 | 1.86% | 2,728,776 |
| Mar 27, 2026 | 321.00 | 325.00 | 317.00 | 322.50 | 322.50 | -0.77% | 1,604,830 |
| Mar 26, 2026 | 334.00 | 344.00 | 324.50 | 325.00 | 325.00 | -0.91% | 3,455,211 |
| Mar 25, 2026 | 326.00 | 338.00 | 325.00 | 328.00 | 328.00 | 4.46% | 3,196,281 |
| Mar 24, 2026 | 328.00 | 330.50 | 309.00 | 314.00 | 314.00 | -1.57% | 2,989,065 |
| Mar 23, 2026 | 336.00 | 340.00 | 319.00 | 319.00 | 319.00 | -8.33% | 4,318,207 |
| Mar 20, 2026 | 350.00 | 365.50 | 343.50 | 348.00 | 348.00 | 1.16% | 7,378,061 |
| Mar 19, 2026 | 354.50 | 362.00 | 344.00 | 344.00 | 344.00 | -4.18% | 6,069,321 |
| Mar 18, 2026 | 348.00 | 359.00 | 344.00 | 359.00 | 359.00 | 5.59% | 4,984,880 |
| Mar 17, 2026 | 345.50 | 349.00 | 334.00 | 340.00 | 340.00 | 0.44% | 2,948,091 |
| Mar 16, 2026 | 350.50 | 354.00 | 330.00 | 338.50 | 338.50 | -2.03% | 4,257,122 |
| Mar 13, 2026 | 341.00 | 355.00 | 338.50 | 345.50 | 345.50 | -2.12% | 3,611,505 |
| Mar 12, 2026 | 350.00 | 362.50 | 347.50 | 353.00 | 353.00 | 0.71% | 7,626,724 |
| Mar 11, 2026 | 328.50 | 350.50 | 326.00 | 350.50 | 350.50 | 9.87% | 4,133,959 |
| Mar 10, 2026 | 323.00 | 325.00 | 314.00 | 319.00 | 319.00 | 2.41% | 3,863,773 |
| Mar 9, 2026 | 311.50 | 325.00 | 311.50 | 311.50 | 311.50 | -9.97% | 4,864,600 |
| Mar 6, 2026 | 350.50 | 356.50 | 337.50 | 346.00 | 346.00 | -2.12% | 5,367,047 |
| Mar 5, 2026 | 364.00 | 374.00 | 340.00 | 353.50 | 353.50 | 1.87% | 10,489,530 |
| Mar 4, 2026 | 363.00 | 369.00 | 339.00 | 347.00 | 347.00 | -5.19% | 9,749,156 |
| Mar 3, 2026 | 383.00 | 383.50 | 338.50 | 366.00 | 366.00 | -2.66% | 21,115,126 |
| Mar 2, 2026 | 333.50 | 376.00 | 328.50 | 376.00 | 376.00 | 9.94% | 12,380,342 |
| Feb 26, 2026 | 313.00 | 342.00 | 309.50 | 342.00 | 342.00 | 9.97% | 9,304,517 |
| Feb 25, 2026 | 309.00 | 319.00 | 302.50 | 311.00 | 311.00 | 2.64% | 3,614,956 |
| Feb 24, 2026 | 288.00 | 308.00 | 285.00 | 303.00 | 303.00 | 6.69% | 4,179,449 |
| Feb 23, 2026 | 297.00 | 297.00 | 280.00 | 284.00 | 284.00 | -4.38% | 4,572,154 |
| Feb 11, 2026 | 304.50 | 304.50 | 294.50 | 297.00 | 297.00 | -1.16% | 2,483,503 |
| Feb 10, 2026 | 290.00 | 307.50 | 287.50 | 300.50 | 300.50 | 5.25% | 5,092,402 |
| Feb 9, 2026 | 285.50 | 288.00 | 280.50 | 285.50 | 285.50 | 2.88% | 1,373,126 |
| Feb 6, 2026 | 281.00 | 281.00 | 269.50 | 277.50 | 277.50 | -2.12% | 1,454,592 |
| Feb 5, 2026 | 290.00 | 291.50 | 281.00 | 283.50 | 283.50 | -2.58% | 1,604,539 |
| Feb 4, 2026 | 283.00 | 294.00 | 279.00 | 291.00 | 291.00 | 2.46% | 1,906,417 |
| Feb 3, 2026 | 289.50 | 292.50 | 278.00 | 284.00 | 284.00 | 0.18% | 1,576,265 |
| Feb 2, 2026 | 282.00 | 288.00 | 276.50 | 283.50 | 283.50 | -0.53% | 2,071,308 |
| Jan 30, 2026 | 289.00 | 292.00 | 280.00 | 285.00 | 285.00 | -1.72% | 1,820,060 |
| Jan 29, 2026 | 296.00 | 299.00 | 289.00 | 290.00 | 290.00 | -0.51% | 3,072,316 |
| Jan 28, 2026 | 293.00 | 297.50 | 286.00 | 291.50 | 291.50 | 0.52% | 1,948,762 |
| Jan 27, 2026 | 291.00 | 300.00 | 287.00 | 290.00 | 290.00 | 2.47% | 3,746,313 |
| Jan 26, 2026 | 283.00 | 291.00 | 282.00 | 283.00 | 283.00 | 2.91% | 3,169,609 |
| Jan 23, 2026 | 281.50 | 282.50 | 271.00 | 275.00 | 275.00 | -1.61% | 1,551,396 |
| Jan 22, 2026 | 265.00 | 287.50 | 265.00 | 279.50 | 279.50 | 5.67% | 3,624,548 |
| Jan 21, 2026 | 268.50 | 269.50 | 262.50 | 264.50 | 264.50 | -1.86% | 1,134,311 |
| Jan 20, 2026 | 271.00 | 276.00 | 268.50 | 269.50 | 269.50 | -1.28% | 930,531 |
| Jan 19, 2026 | 273.50 | 275.50 | 270.50 | 273.00 | 273.00 | 0.37% | 855,893 |
| Jan 16, 2026 | 272.00 | 275.00 | 268.50 | 272.00 | 272.00 | 1.30% | 1,100,515 |
| Jan 15, 2026 | 266.50 | 268.50 | 262.00 | 268.50 | 268.50 | 0.75% | 888,123 |
| Jan 14, 2026 | 266.50 | 270.50 | 264.00 | 266.50 | 266.50 | - | 1,429,937 |
| Jan 13, 2026 | 270.00 | 274.00 | 261.50 | 266.50 | 266.50 | -0.74% | 1,546,140 |
| Jan 12, 2026 | 277.00 | 277.00 | 268.00 | 268.50 | 268.50 | -3.07% | 1,884,293 |
| Jan 9, 2026 | 278.00 | 280.00 | 271.50 | 277.00 | 277.00 | -0.36% | 1,134,349 |
| Jan 8, 2026 | 280.00 | 283.00 | 277.00 | 278.00 | 278.00 | -0.89% | 1,030,062 |
| Jan 7, 2026 | 285.50 | 286.50 | 277.50 | 280.50 | 280.50 | -1.58% | 1,797,941 |
| Jan 6, 2026 | 281.50 | 289.00 | 281.50 | 285.00 | 285.00 | 1.60% | 1,785,871 |
| Jan 5, 2026 | 281.00 | 282.00 | 275.00 | 280.50 | 280.50 | 0.54% | 1,393,328 |
| Jan 2, 2026 | 286.50 | 287.00 | 278.50 | 279.00 | 279.00 | -2.11% | 1,601,707 |
| Dec 31, 2025 | 284.50 | 291.00 | 282.00 | 285.00 | 285.00 | 0.18% | 1,364,859 |
| Dec 30, 2025 | 284.50 | 285.50 | 279.00 | 284.50 | 284.50 | -0.52% | 1,518,862 |
| Dec 29, 2025 | 279.00 | 292.50 | 276.50 | 286.00 | 286.00 | 3.62% | 4,413,564 |
| Dec 26, 2025 | 274.00 | 277.00 | 271.00 | 276.00 | 276.00 | 0.55% | 1,095,384 |
| Dec 24, 2025 | 280.00 | 280.00 | 272.00 | 274.50 | 274.50 | -1.08% | 1,412,050 |
| Dec 23, 2025 | 275.00 | 278.50 | 269.50 | 277.50 | 277.50 | 1.83% | 1,511,226 |
| Dec 22, 2025 | 268.00 | 275.00 | 268.00 | 272.50 | 272.50 | 2.83% | 1,080,311 |
| Dec 19, 2025 | 259.50 | 267.50 | 259.50 | 265.00 | 265.00 | 3.11% | 722,918 |
| Dec 18, 2025 | 259.50 | 262.50 | 255.00 | 257.00 | 257.00 | -1.53% | 897,530 |
| Dec 17, 2025 | 266.50 | 269.00 | 260.00 | 261.00 | 261.00 | -1.51% | 684,586 |
| Dec 16, 2025 | 265.00 | 268.00 | 256.50 | 265.00 | 265.00 | -1.12% | 1,166,958 |
| Dec 15, 2025 | 261.50 | 268.00 | 259.00 | 268.00 | 268.00 | 0.56% | 703,793 |
| Dec 12, 2025 | 271.00 | 271.50 | 266.50 | 266.50 | 266.50 | -1.30% | 1,247,389 |
| Dec 11, 2025 | 271.50 | 279.00 | 269.50 | 270.00 | 270.00 | -0.18% | 1,993,710 |
| Dec 10, 2025 | 268.00 | 275.00 | 268.00 | 270.50 | 270.50 | 0.74% | 1,016,522 |
| Dec 9, 2025 | 267.00 | 273.50 | 266.50 | 268.50 | 268.50 | 0.19% | 739,319 |
| Dec 8, 2025 | 269.00 | 270.50 | 265.50 | 268.00 | 268.00 | - | 818,951 |
| Dec 5, 2025 | 272.00 | 273.00 | 265.00 | 268.00 | 268.00 | -0.74% | 1,217,413 |
| Dec 4, 2025 | 267.00 | 279.50 | 264.50 | 270.00 | 270.00 | 1.50% | 2,937,534 |
| Dec 3, 2025 | 265.00 | 275.50 | 261.00 | 266.00 | 266.00 | 1.92% | 2,696,418 |
| Dec 2, 2025 | 263.50 | 266.00 | 258.00 | 261.00 | 261.00 | -0.38% | 1,210,855 |
| Dec 1, 2025 | 262.50 | 275.00 | 261.50 | 262.00 | 262.00 | -0.38% | 3,684,293 |
| Nov 28, 2025 | 243.50 | 267.00 | 243.50 | 263.00 | 263.00 | 7.35% | 2,693,305 |
| Nov 27, 2025 | 244.00 | 247.00 | 242.00 | 245.00 | 245.00 | 0.62% | 677,786 |
| Nov 26, 2025 | 241.00 | 246.50 | 240.50 | 243.50 | 243.50 | 2.31% | 1,084,646 |
| Nov 25, 2025 | 234.00 | 239.50 | 234.00 | 238.00 | 238.00 | 3.03% | 751,498 |
| Nov 24, 2025 | 229.00 | 231.50 | 227.00 | 231.00 | 231.00 | 2.21% | 748,076 |