VSO Electronics Co., Ltd. (TPEX:6913)
Taiwan
· Delayed Price · Currency is TWD 121.00
+2.50 (2.11%)
At close: Dec 5, 2025
VSO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.50 | 121.50 | 118.50 | 121.00 | 121.00 | 2.11% | 208,110 |
| Dec 4, 2025 | 118.00 | 118.50 | 116.00 | 118.50 | 118.50 | 1.72% | 134,168 |
| Dec 3, 2025 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | - | 125,540 |
| Dec 2, 2025 | 118.00 | 119.00 | 116.50 | 116.50 | 116.50 | -1.27% | 239,449 |
| Dec 1, 2025 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | -4.07% | 269,325 |
| Nov 28, 2025 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 3.36% | 529,960 |
| Nov 27, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 236,406 |
| Nov 26, 2025 | 122.00 | 122.00 | 118.50 | 119.00 | 119.00 | -1.24% | 340,940 |
| Nov 25, 2025 | 125.00 | 125.50 | 120.50 | 120.50 | 120.50 | -2.82% | 518,164 |
| Nov 24, 2025 | 128.00 | 129.50 | 122.50 | 124.00 | 124.00 | -3.13% | 1,606,436 |
| Nov 21, 2025 | 122.00 | 128.00 | 116.50 | 128.00 | 128.00 | 1.59% | 1,228,631 |
| Nov 20, 2025 | 117.50 | 127.00 | 117.50 | 126.00 | 126.00 | 8.62% | 2,151,890 |
| Nov 19, 2025 | 116.50 | 118.50 | 115.00 | 116.00 | 116.00 | 1.31% | 772,225 |
| Nov 18, 2025 | 112.00 | 117.50 | 112.00 | 114.50 | 114.50 | 3.62% | 671,633 |
| Nov 17, 2025 | 112.50 | 114.00 | 110.50 | 110.50 | 110.50 | -1.34% | 194,995 |
| Nov 14, 2025 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | -2.61% | 219,703 |
| Nov 13, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.13% | 320,430 |
| Nov 12, 2025 | 122.00 | 123.00 | 117.50 | 117.50 | 117.50 | -2.08% | 318,882 |
| Nov 11, 2025 | 120.50 | 126.50 | 119.00 | 120.00 | 120.00 | 1.27% | 689,138 |
| Nov 10, 2025 | 123.00 | 124.00 | 117.00 | 118.50 | 118.50 | -8.49% | 1,080,100 |
| Nov 7, 2025 | 133.00 | 133.00 | 129.50 | 129.50 | 129.50 | -4.07% | 311,652 |
| Nov 6, 2025 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1.50% | 187,379 |
| Nov 5, 2025 | 133.00 | 134.00 | 127.50 | 133.00 | 133.00 | -1.85% | 710,386 |
| Nov 4, 2025 | 149.00 | 149.00 | 135.50 | 135.50 | 135.50 | -8.45% | 1,168,137 |
| Nov 3, 2025 | 146.50 | 149.00 | 144.00 | 148.00 | 148.00 | 1.02% | 1,718,349 |
| Oct 31, 2025 | 139.50 | 148.00 | 135.00 | 146.50 | 146.50 | 6.16% | 1,970,219 |
| Oct 30, 2025 | 138.00 | 143.00 | 137.00 | 138.00 | 138.00 | 1.47% | 854,326 |
| Oct 29, 2025 | 134.00 | 139.50 | 131.50 | 136.00 | 136.00 | 1.49% | 527,555 |
| Oct 28, 2025 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | 0.37% | 331,924 |
| Oct 27, 2025 | 136.00 | 136.50 | 133.00 | 133.50 | 133.50 | - | 209,019 |
| Oct 23, 2025 | 139.00 | 139.00 | 132.50 | 133.50 | 133.50 | -4.64% | 483,544 |
| Oct 22, 2025 | 143.00 | 143.00 | 138.50 | 140.00 | 140.00 | -1.41% | 372,086 |
| Oct 21, 2025 | 144.00 | 145.50 | 141.50 | 142.00 | 142.00 | -0.70% | 397,931 |
| Oct 20, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.35% | 324,688 |
| Oct 17, 2025 | 144.50 | 145.50 | 141.00 | 143.50 | 143.50 | -1.71% | 624,116 |
| Oct 16, 2025 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | -1.68% | 1,158,471 |
| Oct 15, 2025 | 140.50 | 149.00 | 137.00 | 148.50 | 148.50 | 8.39% | 2,165,106 |
| Oct 14, 2025 | 134.00 | 144.50 | 134.00 | 137.00 | 137.00 | 3.79% | 1,243,831 |
| Oct 13, 2025 | 131.50 | 133.50 | 129.00 | 132.00 | 132.00 | -2.22% | 377,391 |
| Oct 9, 2025 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | -2.53% | 349,301 |
| Oct 8, 2025 | 135.50 | 141.00 | 135.00 | 138.50 | 138.50 | 0.73% | 695,930 |
| Oct 7, 2025 | 134.50 | 137.50 | 134.50 | 137.50 | 137.50 | 2.23% | 370,365 |
| Oct 3, 2025 | 133.00 | 137.00 | 131.50 | 134.50 | 134.50 | 1.51% | 544,592 |
| Oct 2, 2025 | 138.00 | 138.00 | 132.50 | 132.50 | 132.50 | -2.57% | 328,809 |
| Oct 1, 2025 | 135.50 | 140.00 | 134.00 | 136.00 | 136.00 | 0.37% | 428,759 |
| Sep 30, 2025 | 134.50 | 136.50 | 131.50 | 135.50 | 135.50 | 0.37% | 701,031 |
| Sep 26, 2025 | 133.00 | 135.50 | 126.00 | 135.00 | 135.00 | 0.37% | 1,181,142 |
| Sep 25, 2025 | 141.00 | 143.00 | 133.50 | 134.50 | 134.50 | -4.61% | 543,660 |
| Sep 24, 2025 | 147.50 | 148.50 | 140.50 | 141.00 | 141.00 | -5.37% | 661,894 |
| Sep 23, 2025 | 148.00 | 151.00 | 145.00 | 149.00 | 149.00 | 0.68% | 1,252,954 |
| Sep 22, 2025 | 147.00 | 150.00 | 145.50 | 148.00 | 148.00 | 1.72% | 1,104,637 |
| Sep 19, 2025 | 148.00 | 151.50 | 145.00 | 145.50 | 145.50 | 1.04% | 1,866,027 |
| Sep 18, 2025 | 142.50 | 148.50 | 140.50 | 144.00 | 144.00 | 1.77% | 1,461,170 |
| Sep 17, 2025 | 146.00 | 146.00 | 139.50 | 141.50 | 141.50 | -3.08% | 644,335 |
| Sep 16, 2025 | 138.50 | 146.50 | 137.50 | 146.00 | 146.00 | 5.42% | 1,496,858 |
| Sep 15, 2025 | 141.50 | 143.00 | 137.50 | 138.50 | 138.50 | -1.42% | 532,350 |
| Sep 12, 2025 | 141.50 | 142.50 | 140.00 | 140.50 | 140.50 | 0.36% | 433,420 |
| Sep 11, 2025 | 149.00 | 150.50 | 138.50 | 140.00 | 140.00 | -6.04% | 1,852,856 |
| Sep 10, 2025 | 155.50 | 156.00 | 149.00 | 149.00 | 149.00 | -4.18% | 1,050,438 |
| Sep 9, 2025 | 158.00 | 159.50 | 154.50 | 155.50 | 155.50 | 0.32% | 2,274,717 |
| Sep 8, 2025 | 157.50 | 157.50 | 150.50 | 155.00 | 155.00 | -0.64% | 2,452,445 |
| Sep 5, 2025 | 154.00 | 156.00 | 149.00 | 156.00 | 156.00 | 2.30% | 2,414,230 |
| Sep 4, 2025 | 152.00 | 161.50 | 146.50 | 152.50 | 152.50 | 1.67% | 3,630,513 |
| Sep 3, 2025 | 146.00 | 150.00 | 142.00 | 150.00 | 150.00 | 3.09% | 1,652,959 |
| Sep 2, 2025 | 150.00 | 154.00 | 142.50 | 145.50 | 145.50 | 2.46% | 3,787,789 |
| Sep 1, 2025 | 139.50 | 148.00 | 138.50 | 142.00 | 142.00 | 5.19% | 5,239,685 |
| Aug 29, 2025 | 126.50 | 135.00 | 124.00 | 135.00 | 135.00 | 9.76% | 2,284,516 |
| Aug 28, 2025 | 123.00 | 126.00 | 120.50 | 123.00 | 123.00 | 0.82% | 360,043 |
| Aug 27, 2025 | 123.00 | 123.50 | 120.50 | 122.00 | 122.00 | -0.41% | 325,579 |
| Aug 26, 2025 | 126.00 | 126.00 | 122.50 | 122.50 | 122.50 | -3.16% | 379,909 |
| Aug 25, 2025 | 123.50 | 128.50 | 122.00 | 126.50 | 126.50 | 6.75% | 1,798,535 |
| Aug 22, 2025 | 122.00 | 125.00 | 118.50 | 118.50 | 118.50 | -1.25% | 1,760,212 |
| Aug 21, 2025 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 9.59% | 1,640,928 |
| Aug 20, 2025 | 114.50 | 114.50 | 109.00 | 109.50 | 109.50 | -4.37% | 406,294 |
| Aug 19, 2025 | 111.50 | 120.50 | 110.50 | 114.50 | 114.50 | 2.23% | 1,068,630 |
| Aug 18, 2025 | 114.50 | 115.00 | 110.50 | 112.00 | 112.00 | -2.18% | 348,501 |
| Aug 15, 2025 | 116.00 | 117.50 | 114.50 | 114.50 | 114.50 | -1.72% | 271,419 |
| Aug 14, 2025 | 120.50 | 122.00 | 116.50 | 116.50 | 116.50 | -2.92% | 329,463 |
| Aug 13, 2025 | 124.00 | 127.50 | 119.50 | 120.00 | 120.00 | -1.64% | 957,026 |
| Aug 12, 2025 | 115.00 | 124.00 | 114.00 | 122.00 | 122.00 | 5.17% | 678,315 |
| Aug 11, 2025 | 114.50 | 116.50 | 114.00 | 116.00 | 116.00 | 0.87% | 197,125 |
| Aug 8, 2025 | 116.50 | 117.00 | 115.00 | 115.00 | 115.00 | -0.43% | 109,668 |
| Aug 7, 2025 | 114.50 | 119.50 | 114.50 | 115.50 | 115.50 | 3.13% | 246,298 |
| Aug 6, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.32% | 71,617 |
| Aug 5, 2025 | 115.00 | 115.00 | 112.50 | 113.50 | 113.50 | 0.89% | 85,447 |
| Aug 4, 2025 | 112.00 | 114.00 | 110.50 | 112.50 | 112.50 | -0.88% | 135,502 |
| Aug 1, 2025 | 109.00 | 114.00 | 109.00 | 113.50 | 113.50 | 0.89% | 96,199 |
| Jul 31, 2025 | 114.50 | 116.50 | 112.00 | 112.50 | 112.50 | -1.75% | 162,942 |
| Jul 30, 2025 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | -0.87% | 91,581 |
| Jul 29, 2025 | 117.50 | 119.50 | 115.50 | 115.50 | 115.50 | -2.53% | 220,196 |
| Jul 28, 2025 | 120.00 | 122.00 | 118.00 | 118.50 | 118.50 | -0.84% | 244,853 |
| Jul 25, 2025 | 122.00 | 122.00 | 119.50 | 119.50 | 119.50 | -0.83% | 99,738 |
| Jul 24, 2025 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | -1.23% | 168,283 |
| Jul 23, 2025 | 123.50 | 124.50 | 121.50 | 122.00 | 122.00 | -0.41% | 205,501 |
| Jul 22, 2025 | 125.00 | 128.00 | 122.00 | 122.50 | 122.50 | -0.81% | 881,739 |
| Jul 21, 2025 | 125.50 | 126.00 | 122.50 | 123.50 | 123.50 | -0.80% | 443,814 |
| Jul 18, 2025 | 124.50 | 125.50 | 121.50 | 124.50 | 124.50 | 0.81% | 471,082 |
| Jul 17, 2025 | 121.00 | 126.00 | 120.00 | 123.50 | 123.50 | 2.92% | 737,881 |
| Jul 16, 2025 | 122.00 | 124.00 | 119.50 | 120.00 | 120.00 | -1.23% | 326,884 |
| Jul 15, 2025 | 119.50 | 124.50 | 119.00 | 121.50 | 121.50 | 1.67% | 338,275 |