Taiwan - Delayed Quote
TWD
VisEra Technologies Company Ltd. (6789.TW)
414.50
+3.50
(+0.85%)
At close: 1:30:26 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 2, 2026
401.00
419.00
401.00
414.50
414.50
634,668
Oct 30, 2026
425.00
425.00
409.00
411.00
411.00
1,104,170
Oct 29, 2026
445.00
447.50
435.00
438.50
438.50
429,165
Oct 28, 2026
442.50
449.00
438.50
447.00
447.00
425,679
Oct 27, 2026
452.00
452.00
431.00
433.50
433.50
1,025,502
Oct 23, 2026
438.00
438.00
438.00
438.00
438.00
-
Oct 22, 2026
473.50
475.00
429.50
438.00
438.00
1,520,483
Oct 21, 2026
440.00
470.50
439.00
469.00
469.00
1,806,532
Oct 20, 2026
429.00
444.00
427.50
428.00
428.00
519,760
Oct 19, 2026
421.00
437.50
416.00
435.00
435.00
848,180
Oct 16, 2026
445.50
451.00
435.00
438.00
438.00
551,183
Oct 15, 2026
446.50
451.50
435.00
440.00
440.00
1,213,278
Oct 14, 2026
459.00
467.00
455.00
460.00
460.00
521,412
Oct 13, 2026
464.00
464.00
445.50
453.50
453.50
1,221,211
Oct 12, 2026
470.50
476.50
468.50
470.50
470.50
583,726
Oct 8, 2026
485.00
485.50
475.00
481.00
481.00
617,946
Oct 7, 2026
484.00
496.00
484.00
485.50
485.50
743,910
Oct 6, 2026
495.00
500.00
484.00
484.00
484.00
1,258,185
Oct 5, 2026
496.50
499.00
488.00
488.00
488.00
1,075,184
Oct 2, 2026
488.00
496.50
484.00
490.50
490.50
1,100,354
Oct 1, 2026
496.50
505.00
482.00
489.00
489.00
1,517,426
Sep 30, 2026
485.50
503.00
480.00
494.00
494.00
2,339,339
Sep 29, 2026
465.00
482.00
463.00
478.50
478.50
883,052
Sep 24, 2026
462.00
467.00
455.50
465.50
465.50
810,430
Sep 23, 2026
473.00
474.00
461.00
468.00
468.00
836,755
Sep 22, 2026
464.00
484.00
464.00
468.50
468.50
2,139,298
Sep 21, 2026
467.00
467.00
455.00
458.50
458.50
564,057
Sep 18, 2026
447.00
462.50
437.00
459.50
459.50
1,044,020
Sep 17, 2026
444.00
451.50
433.00
433.50
433.50
672,286
Sep 16, 2026
427.00
444.50
427.00
434.00
434.00
1,038,375
Sep 15, 2026
435.50
438.00
425.00
425.00
425.00
698,228
Sep 14, 2026
435.00
443.00
429.50
436.00
436.00
755,178
Sep 11, 2026
459.00
459.00
446.00
446.00
446.00
1,228,411
Sep 10, 2026
471.00
477.00
467.00
469.50
469.50
693,494
Sep 9, 2026
464.50
485.00
464.50
475.50
475.50
1,310,422
Sep 8, 2026
477.00
480.00
463.00
463.00
463.00
1,084,236
Sep 7, 2026
476.00
485.00
467.50
471.00
471.00
1,054,522
Sep 4, 2026
470.50
477.00
458.00
468.00
468.00
1,085,651
Sep 3, 2026
485.00
488.50
465.00
465.50
465.50
1,943,141
Sep 2, 2026
489.00
513.00
482.00
483.50
483.50
3,720,877
Sep 1, 2026
469.50
497.00
467.50
490.00
490.00
3,922,798
Aug 31, 2026
455.00
467.50
449.00
467.50
467.50
1,412,268
Aug 28, 2026
469.00
475.50
461.00
461.00
461.00
1,474,969
Aug 27, 2026
465.00
478.50
457.00
462.50
462.50
3,192,549
Aug 26, 2026
422.50
461.00
422.50
458.50
458.50
1,978,002
Aug 25, 2026
415.00
421.50
402.50
420.50
420.50
872,194
Aug 24, 2026
428.50
431.00
415.00
415.00
415.00
747,499
Aug 21, 2026
429.00
429.00
421.00
424.00
424.00
454,200
Aug 20, 2026
429.50
434.00
421.50
427.50
427.50
517,474
Aug 19, 2026
418.00
433.00
418.00
421.50
421.50
734,264
Aug 18, 2026
444.00
454.00
433.00
433.00
433.00
908,165
Aug 17, 2026
442.00
449.00
439.00
443.50
443.50
597,311
Aug 14, 2026
449.50
453.00
442.50
442.50
442.50
771,783
Aug 13, 2026
458.50
462.50
449.00
451.00
451.00
971,422
Aug 12, 2026
446.00
457.00
442.50
452.50
452.50
1,181,058
Aug 11, 2026
437.00
444.50
430.50
440.00
440.00
869,564
Aug 10, 2026
427.00
444.50
425.50
441.50
441.50
1,677,684
Aug 7, 2026
453.00
453.00
413.00
417.00
417.00
2,751,081
Aug 6, 2026
449.00
457.50
437.00
456.50
456.50
1,040,382
Aug 5, 2026
458.00
467.50
452.00
453.50
453.50
1,364,564
Aug 4, 2026
422.00
442.50
421.50
440.00
440.00
1,202,500
Aug 3, 2026
413.00
436.50
409.50
430.50
430.50
1,376,458
Jul 31, 2026
421.00
423.50
414.50
423.50
423.50
1,383,517
Jul 30, 2026
400.00
416.50
383.00
385.00
385.00
1,983,607
Jul 29, 2026
426.00
430.50
382.50
400.50
400.50
3,209,782
Jul 28, 2026
445.00
445.00
421.50
424.00
424.00
1,642,889
Jul 27, 2026
465.50
474.00
452.00
461.50
461.50
1,039,350
Jul 24, 2026
485.00
493.00
465.00
470.00
470.00
1,324,635
Jul 23, 2026
496.00
502.00
482.50
490.00
490.00
1,174,451
Jul 22, 2026
498.00
504.00
488.50
492.00
492.00
1,576,868
Jul 21, 2026
460.00
481.50
460.00
481.50
481.50
1,549,231
Jul 20, 2026
475.00
475.00
433.00
459.00
459.00
2,439,841
Jul 17, 2026
506.00
507.00
473.50
473.50
473.50
2,609,781
Jul 16, 2026
525.00
533.00
508.00
526.00
526.00
2,079,997
Jul 15, 2026
485.00
529.00
478.50
527.00
527.00
3,488,412
Jul 14, 2026
523.00
524.00
481.50
482.00
482.00
5,067,519
Jul 13, 2026
527.00
555.00
520.00
535.00
535.00
4,068,950
Jul 9, 2026
515.00
527.00
513.00
515.00
515.00
1,216,301
Jul 8, 2026
508.00
517.00
495.00
513.00
513.00
1,285,689
Jul 7, 2026
528.00
534.00
494.00
500.00
500.00
2,057,405
Jul 6, 2026
536.00
538.00
514.00
524.00
524.00
1,613,130
Jul 3, 2026
521.00
542.00
519.00
528.00
528.00
1,345,699
Jul 2, 2026
527.00
530.00
518.00
530.00
530.00
1,363,526
Jul 1, 2026
525.00
539.00
515.00
535.00
535.00
2,469,580
Jun 30, 2026
512.00
521.00
509.00
513.00
513.00
1,935,452
Jun 29, 2026
495.00
517.00
492.00
497.50
497.50
1,390,563
Jun 26, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
529.00
529.00
491.00
492.00
492.00
2,771,736
Jun 25, 2026
555.00
559.00
537.00
537.00
534.00
1,889,918
Jun 24, 2026
545.00
570.00
537.00
546.00
542.95
3,734,706
Jun 23, 2026
558.00
584.00
549.00
552.00
548.92
4,047,197
Jun 22, 2026
579.00
593.00
554.00
555.00
551.90
5,253,397
Jun 18, 2026
496.00
543.00
496.00
543.00
539.97
3,808,710
Jun 17, 2026
483.50
495.50
480.50
494.00
491.24
1,135,628
Jun 16, 2026
498.50
512.00
486.50
488.00
485.27
2,589,741
Jun 15, 2026
495.00
497.50
484.00
488.50
485.77
1,564,569
Jun 12, 2026
475.00
490.50
470.00
481.50
478.81
2,599,717
Jun 11, 2026
455.50
466.00
438.00
455.00
452.46
3,344,250
Jun 10, 2026
484.50
492.00
460.00
460.00
457.43
2,818,863
Jun 9, 2026
495.00
502.00
482.50
496.00
493.23
2,056,387
Jun 8, 2026
462.00
489.00
462.00
487.50
484.78
2,584,550
Jun 5, 2026
518.00
522.00
490.00
513.00
510.13
2,647,803
Jun 4, 2026
530.00
533.00
521.00
524.00
521.07
1,717,246
Jun 3, 2026
529.00
562.00
529.00
540.00
536.98
3,822,681
Jun 2, 2026
547.00
547.00
515.00
522.00
519.08
3,246,719
Jun 1, 2026
532.00
550.00
522.00
547.00
543.94
2,703,936
May 29, 2026
533.00
535.00
522.00
526.00
523.06
2,619,260
May 28, 2026
550.00
562.00
516.00
524.00
521.07
4,262,091
May 27, 2026
566.00
569.00
543.00
543.00
539.97
3,203,725
May 26, 2026
576.00
576.00
551.00
556.00
552.89
3,390,004
May 25, 2026
575.00
584.00
566.00
569.00
565.82
4,675,359
May 22, 2026
533.00
560.00
532.00
556.00
552.89
4,366,681
May 21, 2026
532.00
537.00
522.00
525.00
522.07
2,983,025
May 20, 2026
523.00
525.00
506.00
519.00
516.10
3,812,695
May 19, 2026
540.00
541.00
510.00
519.00
516.10
6,817,494
May 18, 2026
578.00
580.00
538.00
549.00
545.93
8,375,565
May 15, 2026
598.00
615.00
580.00
587.00
583.72
11,610,560
May 14, 2026
600.00
600.00
561.00
573.00
569.80
6,544,210
May 13, 2026
582.00
596.00
570.00
583.00
579.74
5,746,567
May 12, 2026
616.00
642.00
593.00
594.00
590.68
9,709,179
May 11, 2026
603.00
616.00
587.00
600.00
596.65
9,992,273
May 8, 2026
580.00
608.00
566.00
603.00
599.63
9,713,120
May 7, 2026
561.00
595.00
554.00
581.00
577.75
7,648,323
May 6, 2026
609.00
609.00
551.00
560.00
556.87
12,325,461
May 5, 2026
613.00
619.00
597.00
604.00
600.63
7,544,086
May 4, 2026
588.00
633.00
570.00
611.00
607.59
17,655,453
Apr 30, 2026
555.00
591.00
555.00
576.00
572.78
11,493,477
Apr 29, 2026
551.00
566.00
536.00
555.00
551.90
6,133,321
Apr 28, 2026
542.00
574.00
525.00
562.00
558.86
9,768,922
Apr 27, 2026
586.00
593.00
546.00
557.00
553.89
20,525,149
Apr 24, 2026
546.00
566.00
532.00
566.00
562.84
18,776,402
Apr 23, 2026
505.00
538.00
488.00
515.00
512.12
25,227,078
Apr 22, 2026
498.00
504.00
482.00
489.50
486.77
9,985,129
Apr 21, 2026
520.00
520.00
498.00
504.00
501.18
8,270,783
Apr 20, 2026
460.00
473.00
460.00
473.00
470.36
1,975,703
Apr 17, 2026
417.50
436.50
410.00
430.00
427.60
11,475,223
Apr 16, 2026
418.00
430.00
409.00
414.00
411.69
8,348,302
Apr 15, 2026
409.50
429.50
402.00
410.00
407.71
13,760,445
Apr 14, 2026
385.00
407.00
361.00
407.00
404.73
16,639,268
Apr 13, 2026
342.00
370.00
340.00
370.00
367.93
7,522,034
Apr 10, 2026
345.00
346.50
332.50
336.50
334.62
2,652,103
Apr 9, 2026
345.00
347.50
336.50
339.00
337.11
2,979,361
Apr 8, 2026
345.00
351.00
332.50
342.00
340.09
4,366,964
Apr 7, 2026
326.50
342.00
324.00
334.00
332.13
3,824,937
Apr 2, 2026
325.00
327.00
314.00
318.00
316.22
2,431,854
Apr 1, 2026
318.50
324.00
316.00
318.00
316.22
1,927,617
Mar 31, 2026
327.50
327.50
299.50
304.00
302.30
4,541,454
Mar 30, 2026
317.00
331.00
312.00
328.50
326.66
2,653,339
Mar 27, 2026
321.00
325.00
317.00
322.50
320.70
1,545,596
Mar 26, 2026
334.00
344.00
324.50
325.00
323.18
3,361,982
Mar 25, 2026
326.00
338.00
325.00
328.00
326.17
3,126,105
Mar 24, 2026
328.00
330.50
309.00
314.00
312.25
2,900,301
Mar 23, 2026
336.00
340.00
319.00
319.00
317.22
4,164,743
Mar 20, 2026
350.00
365.50
343.50
348.00
346.06
7,224,805
Mar 19, 2026
354.50
362.00
344.00
344.00
342.08
5,930,456
Mar 18, 2026
348.00
359.00
344.00
359.00
356.99
4,865,577
Mar 17, 2026
345.50
349.00
334.00
340.00
338.10
2,869,122
Mar 16, 2026
350.50
354.00
330.00
338.50
336.61
4,150,472
Mar 13, 2026
341.00
355.00
338.50
345.50
343.57
3,522,681
Mar 12, 2026
350.00
362.50
347.50
353.00
351.03
7,486,382
Mar 11, 2026
328.50
350.50
326.00
350.50
348.54
4,037,237
Mar 10, 2026
323.00
325.00
314.00
319.00
317.22
3,779,821
Mar 9, 2026
311.50
325.00
311.50
311.50
309.76
4,726,056
Mar 6, 2026
350.50
356.50
337.50
346.00
344.07
5,246,244
Mar 5, 2026
364.00
374.00
340.00
353.50
351.53
10,309,266
Mar 4, 2026
363.00
369.00
339.00
347.00
345.06
9,530,573
Mar 3, 2026
383.00
383.50
338.50
366.00
363.96
20,759,786
Mar 2, 2026
333.50
376.00
328.50
376.00
373.90
12,168,432
Feb 26, 2026
313.00
342.00
309.50
342.00
340.09
9,025,818
Feb 25, 2026
309.00
319.00
302.50
311.00
309.26
3,525,360
Feb 24, 2026
288.00
308.00
285.00
303.00
301.31
4,050,533
Feb 23, 2026
297.00
297.00
280.00
284.00
282.41
4,481,940
Feb 11, 2026
304.50
304.50
294.50
297.00
295.34
2,420,713
Feb 10, 2026
290.00
307.50
287.50
300.50
298.82
4,921,176
Feb 9, 2026
285.50
288.00
280.50
285.50
283.91
1,341,448
Feb 6, 2026
281.00
281.00
269.50
277.50
275.95
1,405,733
Feb 5, 2026
290.00
291.50
281.00
283.50
281.92
1,572,255
Feb 4, 2026
283.00
294.00
279.00
291.00
289.37
1,855,367
Feb 3, 2026
289.50
292.50
278.00
284.00
282.41
1,535,149
Feb 2, 2026
282.00
288.00
276.50
283.50
281.92
2,031,320
Jan 30, 2026
289.00
292.00
280.00
285.00
283.41
1,771,382
Jan 29, 2026
296.00
299.00
289.00
290.00
288.38
3,006,254
Jan 28, 2026
293.00
297.50
286.00
291.50
289.87
1,888,500
Jan 27, 2026
291.00
300.00
287.00
290.00
288.38
3,664,138
Jan 26, 2026
283.00
291.00
282.00
283.00
281.42
3,090,037
Jan 23, 2026
281.50
282.50
271.00
275.00
273.46
1,516,657
Jan 22, 2026
265.00
287.50
265.00
279.50
277.94
3,513,456
Jan 21, 2026
268.50
269.50
262.50
264.50
263.02
1,096,769
Jan 20, 2026
271.00
276.00
268.50
269.50
267.99
901,058
Jan 19, 2026
273.50
275.50
270.50
273.00
271.47
826,602
Jan 16, 2026
272.00
275.00
268.50
272.00
270.48
1,070,786
Jan 15, 2026
266.50
268.50
262.00
268.50
267.00
859,440
Jan 14, 2026
266.50
270.50
264.00
266.50
265.01
1,395,199
Jan 13, 2026
270.00
274.00
261.50
266.50
265.01
1,584,578
Jan 12, 2026
277.00
277.00
268.00
268.50
267.00
1,817,981
Jan 9, 2026
278.00
280.00
271.50
277.00
275.45
1,101,061
Jan 8, 2026
280.00
283.00
277.00
278.00
276.45
1,007,520
Jan 7, 2026
285.50
286.50
277.50
280.50
278.93
1,753,001
Jan 6, 2026
281.50
289.00
281.50
285.00
283.41
1,741,216
Jan 5, 2026
281.00
282.00
275.00
280.50
278.93
1,344,363
Jan 2, 2026
286.50
287.00
278.50
279.00
277.44
1,540,267
Dec 31, 2025
284.50
291.00
282.00
285.00
283.41
1,316,741
Dec 30, 2025
284.50
285.50
279.00
284.50
282.91
1,479,311
Dec 29, 2025
279.00
292.50
276.50
286.00
284.40
4,300,419
Dec 26, 2025
274.00
277.00
271.00
276.00
274.46
1,069,590
Dec 24, 2025
280.00
280.00
272.00
274.50
272.97
1,382,325
Dec 23, 2025
275.00
278.50
269.50
277.50
275.95
1,471,923
Dec 22, 2025
268.00
275.00
268.00
272.50
270.98
1,042,553
Dec 19, 2025
259.50
267.50
259.50
265.00
263.52
698,180
Dec 18, 2025
259.50
262.50
255.00
257.00
255.56
870,381
Dec 17, 2025
266.50
269.00
260.00
261.00
259.54
671,130
Dec 16, 2025
265.00
268.00
256.50
265.00
263.52
1,128,055
Dec 15, 2025
261.50
268.00
259.00
268.00
266.50
684,151
Dec 12, 2025
271.00
271.50
266.50
266.50
265.01
1,220,650
Dec 11, 2025
271.50
279.00
269.50
270.00
268.49
1,949,698
Dec 10, 2025
268.00
275.00
268.00
270.50
268.99
980,271
Dec 9, 2025
267.00
273.50
266.50
268.50
267.00
715,250
Dec 8, 2025
269.00
270.50
265.50
268.00
266.50
801,705
Dec 5, 2025
272.00
273.00
265.00
268.00
266.50
1,186,031
Dec 4, 2025
267.00
279.50
264.50
270.00
268.49
2,878,239
Dec 3, 2025
265.00
275.50
261.00
266.00
264.51
2,644,604
Dec 2, 2025
263.50
266.00
258.00
261.00
259.54
1,180,135
Dec 1, 2025
262.50
275.00
261.50
262.00
260.54
3,611,674
Nov 28, 2025
243.50
267.00
243.50
263.00
261.53
2,611,267
Nov 27, 2025
244.00
247.00
242.00
245.00
243.63
665,234
Nov 26, 2025
241.00
246.50
240.50
243.50
242.14
1,058,200
Nov 25, 2025
234.00
239.50
234.00
238.00
236.67
730,159
Nov 24, 2025
229.00
231.50
227.00
231.00
229.71
733,060
Nov 21, 2025
233.00
234.50
225.00
226.00
224.74
963,525
Nov 20, 2025
235.00
241.00
234.00
239.00
237.66
848,116
Nov 19, 2025
229.50
233.00
228.50
230.50
229.21
663,050
Nov 18, 2025
238.00
239.50
227.50
229.50
228.22
1,816,183
Nov 17, 2025
243.50
245.00
238.50
240.50
239.16
783,156
Nov 14, 2025
243.50
248.50
241.50
242.00
240.65
901,161
Nov 13, 2025
241.00
248.00
238.50
247.50
246.12
1,059,475
Nov 12, 2025
241.50
244.00
238.50
241.00
239.65
697,500
Nov 11, 2025
241.00
247.00
240.50
241.50
240.15
667,002
Nov 10, 2025
244.50
245.00
236.00
240.00
238.66
1,098,200
Nov 7, 2025
241.00
244.00
239.00
242.50
241.15
1,034,151
Nov 6, 2025
244.00
246.00
242.00
245.00
243.63
631,100
Nov 5, 2025
244.50
247.00
239.50
242.50
241.15
1,662,878
Nov 4, 2025
257.50
258.50
249.00
250.00
248.60
1,312,375
Nov 3, 2025
256.50
264.00
255.00
257.00
255.56
2,154,226
