Taiwan - Delayed Quote
TWD
Visual Photonics Epitaxy Co., Ltd. (2455.TW)
341.50
+22.50
(+7.05%)
At close: 1:30:12 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
324.00
348.00
320.50
341.50
341.50
6,715,967
Nov 6, 2026
311.50
327.50
311.50
319.00
319.00
8,426,894
Nov 5, 2026
373.50
375.50
346.00
346.00
346.00
7,657,041
Nov 4, 2026
400.00
402.50
364.50
384.00
384.00
11,691,289
Nov 3, 2026
433.00
434.00
405.00
405.00
405.00
6,702,739
Nov 2, 2026
430.50
455.50
427.00
449.50
449.50
6,341,204
Oct 30, 2026
459.00
462.00
436.00
447.00
447.00
6,840,893
Oct 29, 2026
536.00
536.00
484.00
484.00
484.00
16,814,295
Oct 28, 2026
489.00
512.00
484.00
512.00
512.00
9,553,477
Oct 27, 2026
481.50
487.50
458.00
466.00
466.00
4,993,838
Oct 23, 2026
467.00
467.00
467.00
467.00
467.00
-
Oct 22, 2026
498.00
499.00
464.00
467.00
467.00
4,231,295
Oct 21, 2026
500.00
506.00
486.00
490.50
490.50
5,766,478
Oct 20, 2026
495.00
510.00
481.50
485.50
485.50
6,674,737
Oct 19, 2026
460.00
495.00
459.00
491.50
491.50
4,915,512
Oct 16, 2026
492.00
508.00
487.00
493.00
493.00
5,668,285
Oct 15, 2026
481.00
509.00
480.00
483.50
483.50
6,934,242
Oct 14, 2026
508.00
530.00
498.50
523.00
523.00
6,849,172
Oct 13, 2026
540.00
543.00
508.00
508.00
508.00
10,555,125
Oct 12, 2026
551.00
571.00
543.00
564.00
564.00
6,822,033
Oct 8, 2026
555.00
571.00
546.00
558.00
558.00
6,082,059
Oct 7, 2026
562.00
575.00
547.00
559.00
559.00
15,007,024
Oct 6, 2026
596.00
613.00
560.00
567.00
567.00
15,464,596
Oct 5, 2026
590.00
607.00
575.00
606.00
606.00
2,236,001
Oct 2, 2026
559.00
580.00
551.00
580.00
580.00
4,117,009
Oct 1, 2026
552.00
552.00
530.00
546.00
546.00
1,895,335
Sep 30, 2026
544.00
555.00
544.00
552.00
552.00
1,344,138
Sep 29, 2026
543.00
550.00
540.00
543.00
543.00
986,580
Sep 24, 2026
547.00
555.00
542.00
554.00
554.00
1,576,480
Sep 23, 2026
541.00
552.00
535.00
552.00
552.00
3,216,697
Sep 22, 2026
570.00
570.00
537.00
547.00
547.00
18,330,372
Sep 21, 2026
571.00
590.00
545.00
572.00
572.00
15,424,434
Sep 18, 2026
545.00
563.00
520.00
556.00
556.00
19,771,220
Sep 17, 2026
535.00
566.00
515.00
534.00
534.00
28,137,828
Sep 16, 2026
515.00
534.00
506.00
515.00
515.00
19,513,175
Sep 15, 2026
528.00
536.00
506.00
520.00
520.00
1,425,699
Sep 14, 2026
497.00
535.00
493.00
535.00
535.00
1,654,226
Sep 11, 2026
514.00
527.00
499.50
515.00
515.00
1,740,647
Sep 10, 2026
533.00
545.00
527.00
532.00
532.00
1,454,253
Sep 9, 2026
536.00
552.00
523.00
533.00
533.00
2,419,728
Sep 8, 2026
528.00
535.00
506.00
515.00
515.00
4,526,246
Sep 7, 2026
525.00
525.00
491.00
500.00
500.00
3,304,848
Sep 4, 2026
548.00
548.00
492.50
528.00
528.00
23,751,524
Sep 3, 2026
541.00
555.00
520.00
525.00
525.00
21,142,143
Sep 2, 2026
515.00
552.00
509.00
542.00
542.00
33,651,910
Sep 1, 2026
490.00
524.00
474.00
524.00
524.00
27,621,532
Aug 31, 2026
428.00
477.00
428.00
477.00
477.00
31,635,268
Aug 28, 2026
438.00
442.00
431.50
434.00
434.00
2,001,565
Aug 27, 2026
429.00
450.00
426.50
433.00
433.00
4,549,441
Aug 26, 2026
419.00
430.00
415.00
428.00
428.00
3,316,290
Aug 25, 2026
381.50
419.50
374.50
419.50
419.50
4,141,115
Aug 24, 2026
401.50
405.50
381.50
381.50
381.50
2,958,210
Aug 21, 2026
404.00
411.00
393.50
406.00
406.00
13,966,798
Aug 20, 2026
411.50
416.00
392.50
412.00
412.00
16,307,282
Aug 19, 2026
385.50
415.00
385.00
396.50
396.50
15,009,651
Aug 18, 2026
435.00
437.50
409.50
417.50
417.50
34,939,213
Aug 17, 2026
409.50
417.00
405.00
417.00
417.00
13,187,136
Aug 14, 2026
385.00
385.00
376.00
379.50
379.50
2,537,077
Aug 13, 2026
398.00
398.00
380.00
384.00
384.00
3,585,369
Aug 12, 2026
372.00
388.00
372.00
384.50
384.50
3,785,131
Aug 11, 2026
365.00
373.50
358.50
367.50
367.50
3,403,984
Aug 10, 2026
382.00
392.00
376.00
384.50
384.50
4,899,000
Aug 7, 2026
378.00
388.00
358.50
364.00
364.00
14,488,636
Aug 6, 2026
384.00
402.00
365.50
372.00
372.00
34,682,293
Aug 5, 2026
388.00
388.00
382.50
388.00
388.00
10,693,083
Aug 4, 2026
349.00
353.00
347.50
353.00
353.00
5,004,644
Aug 3, 2026
301.50
321.00
300.00
321.00
321.00
5,618,444
Jul 31, 2026
292.00
292.00
278.00
292.00
292.00
5,490,215
Jul 30, 2026
264.00
287.00
255.00
265.50
265.50
9,523,470
Jul 29, 2026
304.00
304.00
272.50
272.50
272.50
5,191,917
Jul 28, 2026
310.00
321.50
300.00
302.50
302.50
6,116,217
Jul 27, 2026
322.50
338.00
319.00
326.50
326.50
8,704,067
Jul 24, 2026
335.50
351.50
321.00
333.00
333.00
16,041,965
Jul 23, 2026
335.50
356.50
329.00
345.00
345.00
18,878,061
Jul 22, 2026
308.00
324.50
306.00
324.50
324.50
6,432,016
Jul 21, 2026
283.50
298.50
281.50
295.00
295.00
4,673,306
Jul 20, 2026
277.50
283.50
255.00
277.00
277.00
5,042,493
Jul 17, 2026
295.00
297.50
282.00
282.00
282.00
4,956,176
Jul 16, 2026
311.00
317.50
303.00
313.00
313.00
2,899,000
Jul 15, 2026
326.00
332.00
312.50
315.50
315.50
5,232,025
Jul 14, 2026
331.00
340.00
300.00
314.50
314.50
7,036,450
Jul 13, 2026
332.00
343.00
323.00
329.00
329.00
5,344,034
Jul 9, 2026
342.00
350.00
330.00
330.50
330.50
5,663,892
Jul 8, 2026
319.00
342.00
313.50
335.00
335.00
7,376,539
Jul 7, 2026
342.00
362.00
317.50
318.50
318.50
11,451,835
Jul 6, 2026
372.50
375.00
337.00
338.00
338.00
11,699,522
Jul 3, 2026
340.00
360.50
340.00
358.00
358.00
1,894,138
Jul 2, 2026
345.00
349.00
338.50
348.00
348.00
2,310,499
Jul 1, 2026
359.50
365.00
357.00
358.50
358.50
1,016,890
Jun 30, 2026
343.50
360.00
340.50
347.00
347.00
2,683,708
Jun 29, 2026
339.00
348.00
333.00
336.00
336.00
1,808,866
Jun 26, 2026
2.620557
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
382.50
382.50
347.50
348.00
348.00
2,367,860
Jun 25, 2026
400.00
400.00
384.50
388.50
385.88
1,047,169
Jun 24, 2026
385.00
397.00
368.00
397.00
394.32
1,689,748
Jun 23, 2026
408.00
408.00
390.00
398.00
395.32
1,540,880
Jun 22, 2026
412.00
412.00
400.50
409.50
406.74
2,498,040
Jun 18, 2026
421.50
447.50
412.00
416.00
413.19
24,842,706
Jun 17, 2026
399.00
434.00
399.00
428.00
425.11
23,524,562
Jun 16, 2026
387.00
405.50
387.00
405.50
402.76
17,218,966
Jun 15, 2026
371.00
373.50
355.00
369.00
366.51
15,680,771
Jun 12, 2026
338.00
352.00
326.50
352.00
349.63
12,161,202
Jun 11, 2026
343.00
350.00
320.00
320.00
317.84
13,290,702
Jun 10, 2026
365.50
382.00
355.50
355.50
353.10
14,165,480
Jun 9, 2026
373.00
395.00
360.00
395.00
392.34
1,905,777
Jun 8, 2026
359.50
360.50
359.50
359.50
357.08
1,537,073
Jun 5, 2026
390.00
399.00
374.00
399.00
396.31
1,975,881
Jun 4, 2026
405.00
405.00
395.00
402.00
399.29
874,709
Jun 3, 2026
413.50
422.00
413.50
414.00
411.21
1,477,994
Jun 2, 2026
420.00
420.00
393.50
399.00
396.31
1,306,831
Jun 1, 2026
428.00
428.50
410.50
415.50
412.70
1,588,116
May 29, 2026
399.00
422.00
392.00
422.00
419.15
2,017,448
May 28, 2026
413.00
420.00
391.50
391.50
388.86
2,144,269
May 27, 2026
411.00
418.50
402.00
418.50
415.68
3,054,436
May 26, 2026
438.50
440.00
415.50
423.50
420.64
12,316,779
May 25, 2026
435.00
460.00
422.50
444.00
441.01
21,468,014
May 22, 2026
398.50
425.00
398.50
425.00
422.13
14,998,986
May 21, 2026
410.00
419.50
386.50
386.50
383.89
21,414,952
May 20, 2026
376.50
414.00
372.50
400.50
397.80
27,050,243
May 19, 2026
374.50
383.00
368.00
383.00
380.42
2,273,260
May 18, 2026
352.00
387.00
340.00
387.00
384.39
2,812,559
May 15, 2026
366.00
366.00
335.00
358.50
356.08
2,533,084
May 14, 2026
380.00
382.50
357.00
358.50
356.08
2,741,793
May 13, 2026
369.50
374.50
358.00
374.00
371.48
2,108,322
May 12, 2026
375.00
375.00
361.50
375.00
372.47
3,280,046
May 11, 2026
360.00
369.50
347.00
360.00
357.57
3,207,134
May 8, 2026
335.00
341.00
329.00
337.00
334.73
2,067,282
May 7, 2026
365.00
365.00
333.00
342.00
339.69
3,184,013
May 6, 2026
373.00
373.00
348.00
348.00
345.65
5,054,448
May 5, 2026
361.00
390.50
351.50
386.50
383.89
28,281,323
May 4, 2026
362.50
374.00
340.50
355.00
352.61
32,791,982
Apr 30, 2026
321.00
347.50
321.00
347.50
345.16
24,156,364
Apr 29, 2026
313.50
326.00
312.00
316.00
313.87
10,925,240
Apr 28, 2026
309.50
324.50
302.00
318.00
315.85
17,394,198
Apr 27, 2026
351.00
351.00
311.50
311.50
309.40
17,520,792
Apr 24, 2026
358.00
360.50
319.00
346.00
343.67
4,076,703
Apr 23, 2026
383.00
384.00
328.50
346.00
343.67
4,613,489
Apr 22, 2026
345.00
369.50
345.00
364.50
362.04
3,517,875
Apr 21, 2026
341.00
341.00
326.00
340.00
337.71
2,692,118
Apr 20, 2026
314.50
341.00
314.50
333.00
330.75
2,799,782
Apr 17, 2026
298.00
311.00
298.00
310.50
308.41
4,364,314
Apr 16, 2026
280.00
291.50
280.00
290.00
288.04
2,351,679
Apr 15, 2026
282.00
282.00
275.00
275.00
273.15
3,421,183
Apr 14, 2026
300.00
300.00
280.00
280.50
278.61
3,763,715
Apr 13, 2026
293.50
295.50
288.00
293.00
291.02
3,078,336
Apr 10, 2026
311.00
314.00
287.00
299.00
296.98
28,681,403
Apr 9, 2026
292.50
299.50
286.00
288.00
286.06
19,555,461
Apr 8, 2026
306.00
307.50
282.00
290.50
288.54
40,361,800
Apr 7, 2026
267.50
284.50
266.50
284.50
282.58
16,238,062
Apr 2, 2026
267.00
276.50
258.00
259.00
257.25
30,035,266
Apr 1, 2026
261.00
269.50
259.00
263.50
261.72
24,608,508
Mar 31, 2026
260.00
263.00
246.50
246.50
244.84
21,177,823
Mar 30, 2026
264.50
273.50
251.00
273.50
271.66
19,613,423
Mar 27, 2026
262.00
275.50
259.00
270.50
268.68
27,945,228
Mar 26, 2026
274.00
293.00
268.50
272.00
270.17
59,315,486
Mar 25, 2026
266.50
266.50
266.50
266.50
264.70
6,414,225
Mar 24, 2026
232.00
243.50
218.50
242.50
240.86
38,008,987
Mar 23, 2026
217.50
240.00
216.50
221.50
220.01
27,228,411
Mar 20, 2026
238.50
244.00
227.00
230.00
228.45
25,603,872
Mar 19, 2026
224.50
239.50
224.00
227.00
225.47
28,066,762
Mar 18, 2026
220.00
227.50
218.50
227.50
225.97
22,052,490
Mar 17, 2026
229.00
232.50
213.00
216.00
214.54
19,975,250
Mar 16, 2026
242.50
246.50
222.00
229.00
227.46
20,755,760
Mar 13, 2026
218.00
240.00
216.00
237.50
235.90
5,927,533
Mar 12, 2026
219.50
230.00
219.00
223.00
221.50
5,202,727
Mar 11, 2026
211.00
221.50
211.00
221.50
220.01
3,987,924
Mar 10, 2026
203.50
205.00
193.00
201.50
200.14
4,984,136
Mar 9, 2026
195.50
196.00
195.50
195.50
194.18
3,077,047
Mar 6, 2026
207.00
217.00
206.50
217.00
215.54
4,053,818
Mar 5, 2026
232.00
239.50
204.00
218.00
216.53
9,888,644
Mar 4, 2026
234.50
234.50
226.50
226.50
224.97
6,351,388
Mar 3, 2026
255.00
262.00
238.50
251.50
249.80
14,199,520
Mar 2, 2026
221.00
239.00
221.00
239.00
237.39
13,152,469
Feb 26, 2026
202.00
217.50
201.50
217.50
216.03
15,858,502
Feb 25, 2026
205.00
207.00
193.00
198.00
196.66
22,735,427
Feb 24, 2026
187.50
203.00
185.50
200.00
198.65
40,744,499
Feb 23, 2026
185.50
191.00
183.00
187.00
185.74
25,851,180
Feb 11, 2026
194.00
194.00
177.50
180.00
178.79
36,761,392
Feb 10, 2026
177.00
190.00
174.50
190.00
188.72
28,755,861
Feb 9, 2026
173.00
176.50
167.50
173.00
171.83
11,823,266
Feb 6, 2026
168.00
170.00
160.50
164.50
163.39
10,699,151
Feb 5, 2026
179.00
184.00
170.50
170.50
169.35
17,866,082
Feb 4, 2026
172.50
184.50
172.50
181.50
180.28
29,661,724
Feb 3, 2026
162.00
172.00
160.00
172.00
170.84
15,706,801
Feb 2, 2026
164.50
165.00
152.50
156.50
155.44
9,586,419
Jan 30, 2026
170.50
173.50
163.50
168.00
166.87
5,867,185
Jan 29, 2026
174.00
174.50
168.00
171.00
169.85
8,265,806
Jan 28, 2026
174.50
186.00
171.50
173.50
172.33
24,689,018
Jan 27, 2026
173.00
178.00
169.50
171.50
170.34
12,140,095
Jan 26, 2026
170.50
171.50
165.00
168.00
166.87
6,916,744
Jan 23, 2026
178.50
178.50
169.00
170.00
168.85
10,808,245
Jan 22, 2026
182.50
186.50
177.00
177.50
176.30
14,905,495
Jan 21, 2026
185.00
196.00
174.50
176.50
175.31
43,851,333
Jan 20, 2026
168.00
184.50
167.00
184.50
183.26
19,170,142
Jan 19, 2026
172.00
172.00
163.00
168.00
166.87
15,231,376
Jan 16, 2026
170.00
174.00
162.50
170.50
169.35
19,323,993
Jan 15, 2026
159.50
170.00
159.50
168.50
167.36
18,374,793
Jan 14, 2026
158.00
163.00
157.00
160.00
158.92
9,376,049
Jan 13, 2026
166.50
167.00
155.00
156.00
154.95
21,726,450
Jan 12, 2026
150.00
162.00
150.00
162.00
160.91
17,408,807
Jan 9, 2026
149.50
151.50
142.00
147.50
146.51
11,887,028
Jan 8, 2026
153.00
156.50
149.00
150.00
148.99
9,365,371
Jan 7, 2026
152.00
159.50
149.50
154.00
152.96
11,676,083
Jan 6, 2026
149.50
151.50
148.00
148.00
147.00
2,130,167
Jan 5, 2026
153.00
153.50
146.50
148.50
147.50
3,765,531
Jan 2, 2026
152.50
153.50
149.00
150.50
149.48
2,318,396
Dec 31, 2025
154.00
155.00
151.00
151.50
150.48
2,247,909
Dec 30, 2025
154.50
155.50
153.00
154.00
152.96
2,810,018
Dec 29, 2025
157.00
157.50
153.00
155.50
154.45
5,229,509
Dec 26, 2025
154.00
158.00
153.50
156.50
155.44
5,905,337
Dec 24, 2025
152.00
156.00
151.00
154.50
153.46
8,032,142
Dec 23, 2025
149.00
155.00
146.00
153.00
151.97
14,867,477
Dec 22, 2025
135.50
147.00
135.50
147.00
146.01
8,210,371
Dec 19, 2025
132.50
135.50
132.00
134.00
133.10
1,544,093
Dec 18, 2025
131.50
133.00
130.50
131.00
130.12
1,287,617
Dec 17, 2025
133.50
135.50
132.50
133.00
132.10
1,758,470
Dec 16, 2025
135.00
135.50
129.50
131.50
130.61
3,102,791
Dec 15, 2025
136.00
137.00
134.00
135.50
134.59
4,406,628
Dec 12, 2025
142.00
143.50
138.00
139.00
138.06
4,025,730
Dec 11, 2025
143.00
144.50
141.00
141.00
140.05
3,837,940
Dec 10, 2025
142.00
144.50
140.50
141.50
140.55
2,754,456
Dec 9, 2025
141.50
146.00
140.00
141.00
140.05
5,875,090
Dec 8, 2025
138.00
141.00
138.00
140.00
139.06
3,444,969
Dec 5, 2025
137.50
139.00
136.00
136.50
135.58
1,760,750
Dec 4, 2025
138.50
140.00
135.00
138.00
137.07
4,946,381
Dec 3, 2025
141.00
141.50
139.00
139.50
138.56
2,116,053
Dec 2, 2025
140.50
142.50
139.00
139.50
138.56
3,987,647
Dec 1, 2025
143.00
144.00
138.50
139.00
138.06
3,126,131
Nov 28, 2025
139.50
146.00
137.00
142.50
141.54
5,633,510
Nov 27, 2025
144.00
144.50
138.00
138.00
137.07
4,019,703
Nov 26, 2025
141.50
144.00
141.00
142.50
141.54
3,769,265
Nov 25, 2025
141.00
144.50
138.00
138.50
137.57
7,088,386
Nov 24, 2025
135.00
139.50
134.00
138.00
137.07
4,496,386
Nov 21, 2025
139.00
139.50
133.50
134.50
133.59
6,449,003
Nov 20, 2025
144.50
147.50
141.50
145.00
144.02
4,898,300
Nov 19, 2025
142.50
145.50
140.00
140.00
139.06
3,349,792
Nov 18, 2025
149.00
150.50
143.00
143.00
142.04
5,469,241
Nov 17, 2025
153.50
158.00
151.00
151.00
149.98
5,133,262
Nov 14, 2025
155.00
157.00
149.00
149.50
148.49
4,768,511
Nov 13, 2025
149.00
157.00
149.00
156.50
155.44
4,409,087
Nov 12, 2025
153.00
154.00
149.00
149.00
147.99
2,595,494
Nov 11, 2025
157.00
157.50
152.00
152.00
150.97
3,879,867
Nov 10, 2025
156.00
157.50
150.00
157.00
155.94
5,014,192
