VSO Electronics Co., Ltd. (TPEX:6913)
Taiwan
· Delayed Price · Currency is TWD 141.00
-6.50 (-4.41%)
Apr 28, 2026, 1:30 PM CST
VSO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | -4.41% | 1,737,427 |
| Apr 27, 2026 | 136.00 | 147.50 | 131.00 | 147.50 | 147.50 | 9.67% | 2,471,150 |
| Apr 24, 2026 | 129.00 | 134.50 | 128.50 | 134.50 | 134.50 | 4.67% | 1,224,370 |
| Apr 23, 2026 | 130.00 | 131.00 | 123.00 | 128.50 | 128.50 | -0.77% | 482,656 |
| Apr 22, 2026 | 129.50 | 130.00 | 127.00 | 129.50 | 129.50 | 1.57% | 295,299 |
| Apr 21, 2026 | 129.50 | 129.50 | 125.50 | 127.50 | 127.50 | - | 219,742 |
| Apr 20, 2026 | 126.50 | 128.50 | 124.00 | 127.50 | 127.50 | 1.59% | 477,183 |
| Apr 17, 2026 | 127.50 | 129.50 | 125.00 | 125.50 | 125.50 | -1.95% | 313,684 |
| Apr 16, 2026 | 129.00 | 130.50 | 127.00 | 128.00 | 128.00 | -0.78% | 250,122 |
| Apr 15, 2026 | 126.00 | 131.50 | 124.00 | 129.00 | 129.00 | 2.79% | 636,571 |
| Apr 14, 2026 | 126.50 | 127.00 | 122.00 | 125.50 | 125.50 | -0.79% | 529,070 |
| Apr 13, 2026 | 132.50 | 138.00 | 125.00 | 126.50 | 126.50 | 0.40% | 1,352,866 |
| Apr 10, 2026 | 124.50 | 129.00 | 122.00 | 126.00 | 126.00 | 2.86% | 872,249 |
| Apr 9, 2026 | 120.00 | 124.50 | 119.00 | 122.50 | 122.50 | 2.08% | 791,076 |
| Apr 8, 2026 | 115.00 | 121.50 | 113.00 | 120.00 | 120.00 | 6.67% | 619,778 |
| Apr 7, 2026 | 108.00 | 113.00 | 107.50 | 112.50 | 112.50 | 5.14% | 176,186 |
| Apr 2, 2026 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 0.47% | 91,685 |
| Apr 1, 2026 | 107.00 | 108.00 | 106.50 | 106.50 | 106.50 | 1.43% | 86,968 |
| Mar 31, 2026 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -3.23% | 200,220 |
| Mar 30, 2026 | 110.00 | 111.00 | 108.50 | 108.50 | 108.50 | -3.13% | 77,412 |
| Mar 27, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 69,408 |
| Mar 26, 2026 | 113.00 | 114.50 | 111.50 | 112.00 | 112.00 | 0.45% | 83,671 |
| Mar 25, 2026 | 113.50 | 114.50 | 111.00 | 111.50 | 111.50 | -0.45% | 104,753 |
| Mar 24, 2026 | 112.50 | 113.50 | 111.00 | 112.00 | 112.00 | 1.36% | 160,489 |
| Mar 23, 2026 | 111.00 | 113.00 | 106.50 | 110.50 | 110.50 | -2.64% | 369,618 |
| Mar 20, 2026 | 117.50 | 118.00 | 113.50 | 113.50 | 113.50 | -2.16% | 211,294 |
| Mar 19, 2026 | 118.50 | 119.50 | 115.00 | 116.00 | 116.00 | -3.73% | 324,228 |
| Mar 18, 2026 | 116.00 | 121.00 | 116.00 | 120.50 | 120.50 | 6.17% | 595,145 |
| Mar 17, 2026 | 108.00 | 115.50 | 108.00 | 113.50 | 113.50 | 7.58% | 533,383 |
| Mar 16, 2026 | 107.00 | 107.50 | 103.50 | 105.50 | 105.50 | 0.48% | 117,641 |
| Mar 13, 2026 | 105.00 | 106.50 | 100.50 | 105.00 | 105.00 | -2.33% | 206,373 |
| Mar 12, 2026 | 111.50 | 112.50 | 107.00 | 107.50 | 107.50 | -4.02% | 109,239 |
| Mar 11, 2026 | 107.50 | 115.50 | 107.50 | 112.00 | 112.00 | 4.67% | 218,553 |
| Mar 10, 2026 | 111.50 | 111.50 | 106.50 | 107.00 | 107.00 | -1.38% | 201,366 |
| Mar 9, 2026 | 113.50 | 113.50 | 106.50 | 108.50 | 108.50 | -8.05% | 257,859 |
| Mar 6, 2026 | 115.50 | 119.00 | 115.00 | 118.00 | 118.00 | 0.85% | 150,346 |
| 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% | 160,753 |
| 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% | 292,649 |
| 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 |