VSO Electronics Co., Ltd. (TPEX:6913)
Taiwan
· Delayed Price · Currency is TWD 118.00
+1.00 (0.85%)
At close: Mar 6, 2026
VSO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 115.50 | 119.00 | 115.00 | 118.00 | - | 0.85% | 148,946 |
| Mar 5, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 4.46% | 182,403 |
| Mar 4, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -5.49% | 262,111 |
| Mar 3, 2026 | 117.50 | 119.50 | 114.50 | 118.50 | 118.50 | 1.72% | 190,284 |
| Mar 2, 2026 | 119.50 | 121.00 | 116.50 | 116.50 | 116.50 | -2.10% | 274,817 |
| Feb 26, 2026 | 120.00 | 120.50 | 118.50 | 119.00 | 119.00 | -0.83% | 173,607 |
| Feb 25, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.42% | 91,487 |
| Feb 24, 2026 | 120.50 | 121.50 | 119.50 | 119.50 | 119.50 | -1.24% | 134,142 |
| Feb 23, 2026 | 116.50 | 121.00 | 116.00 | 121.00 | 121.00 | 3.86% | 319,922 |
| Feb 11, 2026 | 118.00 | 118.00 | 115.00 | 116.50 | 116.50 | -1.27% | 117,877 |
| Feb 10, 2026 | 121.50 | 122.00 | 118.00 | 118.00 | 118.00 | 0.85% | 275,030 |
| Feb 9, 2026 | 119.50 | 119.50 | 113.50 | 117.00 | 117.00 | -0.43% | 296,396 |
| Feb 6, 2026 | 118.00 | 119.00 | 117.00 | 117.50 | 117.50 | -1.67% | 123,816 |
| Feb 5, 2026 | 118.50 | 121.00 | 118.50 | 119.50 | 119.50 | 1.27% | 225,702 |
| Feb 4, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | 105,668 |
| Feb 3, 2026 | 116.00 | 116.50 | 113.50 | 116.00 | 116.00 | 0.87% | 89,553 |
| Feb 2, 2026 | 114.50 | 115.00 | 111.50 | 115.00 | 115.00 | -0.43% | 224,451 |
| Jan 30, 2026 | 116.00 | 116.50 | 114.50 | 115.50 | 115.50 | -0.86% | 143,485 |
| Jan 29, 2026 | 119.50 | 120.50 | 116.00 | 116.50 | 116.50 | -2.51% | 198,954 |
| Jan 28, 2026 | 119.50 | 122.00 | 118.50 | 119.50 | 119.50 | 0.42% | 152,282 |
| Jan 27, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 103,497 |
| Jan 26, 2026 | 120.50 | 123.00 | 119.50 | 120.00 | 120.00 | 0.84% | 262,177 |
| Jan 23, 2026 | 119.50 | 121.50 | 118.00 | 119.00 | 119.00 | 2.59% | 240,743 |
| Jan 22, 2026 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 1.31% | 60,112 |
| Jan 21, 2026 | 115.50 | 117.00 | 114.50 | 114.50 | 114.50 | -1.72% | 122,517 |
| Jan 20, 2026 | 117.50 | 118.50 | 114.50 | 116.50 | 116.50 | -0.85% | 128,005 |
| Jan 19, 2026 | 120.50 | 120.50 | 117.00 | 117.50 | 117.50 | -2.49% | 200,827 |
| Jan 16, 2026 | 120.50 | 123.00 | 120.00 | 120.50 | 120.50 | 0.84% | 240,610 |
| Jan 15, 2026 | 118.50 | 122.50 | 117.00 | 119.50 | 119.50 | 0.84% | 197,169 |
| Jan 14, 2026 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | - | 112,527 |
| Jan 13, 2026 | 118.00 | 121.00 | 116.50 | 118.50 | 118.50 | 0.42% | 155,384 |
| Jan 12, 2026 | 117.50 | 119.00 | 116.00 | 118.00 | 118.00 | 0.43% | 198,106 |
| Jan 9, 2026 | 115.00 | 118.00 | 115.00 | 117.50 | 117.50 | 3.52% | 145,057 |
| Jan 8, 2026 | 115.50 | 116.00 | 113.50 | 113.50 | 113.50 | -2.16% | 288,039 |
| Jan 7, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | 188,978 |
| Jan 6, 2026 | 121.00 | 121.50 | 119.00 | 120.00 | 120.00 | 0.84% | 122,715 |
| Jan 5, 2026 | 123.00 | 123.00 | 117.00 | 119.00 | 119.00 | -1.24% | 154,197 |
| Jan 2, 2026 | 119.50 | 122.00 | 119.50 | 120.50 | 120.50 | 1.26% | 127,883 |
| Dec 31, 2025 | 118.50 | 122.50 | 118.00 | 119.00 | 119.00 | 1.71% | 246,258 |
| Dec 30, 2025 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | 0.43% | 162,289 |
| Dec 29, 2025 | 116.50 | 117.50 | 115.50 | 116.50 | 116.50 | - | 86,826 |
| Dec 26, 2025 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | 0.43% | 85,576 |
| Dec 24, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1.75% | 222,088 |
| Dec 23, 2025 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | - | 53,407 |
| Dec 22, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 82,104 |
| Dec 19, 2025 | 113.50 | 114.50 | 112.50 | 114.00 | 114.00 | 0.88% | 79,882 |
| Dec 18, 2025 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 74,692 |
| Dec 17, 2025 | 113.00 | 114.50 | 113.00 | 113.00 | 113.00 | -0.44% | 140,409 |
| Dec 16, 2025 | 118.00 | 119.00 | 112.50 | 113.50 | 113.50 | -3.81% | 297,452 |
| Dec 15, 2025 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | -1.67% | 97,641 |
| Dec 12, 2025 | 120.50 | 122.50 | 120.00 | 120.00 | 120.00 | - | 108,703 |
| Dec 11, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.04% | 238,031 |
| Dec 10, 2025 | 123.00 | 126.50 | 122.00 | 122.50 | 122.50 | -0.41% | 617,567 |
| Dec 9, 2025 | 122.50 | 123.50 | 120.00 | 123.00 | 123.00 | 0.41% | 264,493 |
| Dec 8, 2025 | 122.00 | 125.00 | 121.00 | 122.50 | 122.50 | 1.24% | 349,763 |
| 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 |