VisEra Technologies Co., Ltd. 6789
TWSE · Taiwan · Electronic Technology
TWD 489.00-5.00 (-1.01%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 489.00 | -1.01% | TWD 496.50 | TWD 505.00 | TWD 482.00 | 1.52M |
| 2026-09-30 | TWD 494.00 | +3.24% | TWD 485.50 | TWD 503.00 | TWD 480.00 | 2.34M |
| 2026-09-29 | TWD 478.50 | +2.79% | TWD 465.00 | TWD 482.00 | TWD 463.00 | 883.05K |
| 2026-09-24 | TWD 465.50 | -0.53% | TWD 462.00 | TWD 467.00 | TWD 455.50 | 810.43K |
| 2026-09-23 | TWD 468.00 | -0.11% | TWD 473.00 | TWD 474.00 | TWD 461.00 | 836.76K |
| 2026-09-22 | TWD 468.50 | +2.18% | TWD 464.00 | TWD 484.00 | TWD 464.00 | 2.14M |
| 2026-09-21 | TWD 458.50 | -0.22% | TWD 467.00 | TWD 467.00 | TWD 455.00 | 564.06K |
| 2026-09-18 | TWD 459.50 | +6.00% | TWD 447.00 | TWD 462.50 | TWD 437.00 | 1.04M |
| 2026-09-17 | TWD 433.50 | -0.12% | TWD 444.00 | TWD 451.50 | TWD 433.00 | 672.29K |
| 2026-09-16 | TWD 434.00 | +2.12% | TWD 427.00 | TWD 444.50 | TWD 427.00 | 1.04M |
| 2026-09-15 | TWD 425.00 | -2.52% | TWD 435.50 | TWD 438.00 | TWD 425.00 | 698.23K |
| 2026-09-14 | TWD 436.00 | -2.24% | TWD 435.00 | TWD 443.00 | TWD 429.50 | 755.18K |
| 2026-09-11 | TWD 446.00 | -5.01% | TWD 459.00 | TWD 459.00 | TWD 446.00 | 1.23M |
| 2026-09-10 | TWD 469.50 | -1.26% | TWD 471.00 | TWD 477.00 | TWD 467.00 | 693.49K |
| 2026-09-09 | TWD 475.50 | +2.70% | TWD 464.50 | TWD 485.00 | TWD 464.50 | 1.31M |
| 2026-09-08 | TWD 463.00 | -1.70% | TWD 477.00 | TWD 480.00 | TWD 463.00 | 1.08M |
| 2026-09-07 | TWD 471.00 | +0.64% | TWD 476.00 | TWD 485.00 | TWD 467.50 | 1.05M |
| 2026-09-04 | TWD 468.00 | +0.54% | TWD 470.50 | TWD 477.00 | TWD 458.00 | 1.09M |
| 2026-09-03 | TWD 465.50 | -3.72% | TWD 485.00 | TWD 488.50 | TWD 465.00 | 1.94M |
| 2026-09-02 | TWD 483.50 | -1.33% | TWD 489.00 | TWD 513.00 | TWD 482.00 | 3.72M |
| 2026-09-01 | TWD 490.00 | +4.81% | TWD 469.50 | TWD 497.00 | TWD 467.50 | 3.92M |
| 2026-08-31 | TWD 467.50 | +1.41% | TWD 455.00 | TWD 467.50 | TWD 449.00 | 1.41M |
| 2026-08-28 | TWD 461.00 | -0.32% | TWD 469.00 | TWD 475.50 | TWD 461.00 | 1.47M |
| 2026-08-27 | TWD 462.50 | +0.87% | TWD 465.00 | TWD 478.50 | TWD 457.00 | 3.19M |
| 2026-08-26 | TWD 458.50 | +9.04% | TWD 422.50 | TWD 461.00 | TWD 422.50 | 1.98M |
| 2026-08-25 | TWD 420.50 | +1.33% | TWD 415.00 | TWD 421.50 | TWD 402.50 | 872.19K |
| 2026-08-24 | TWD 415.00 | -2.12% | TWD 428.50 | TWD 431.00 | TWD 415.00 | 747.50K |
| 2026-08-21 | TWD 424.00 | -0.82% | TWD 429.00 | TWD 429.00 | TWD 421.00 | 454.20K |
| 2026-08-20 | TWD 427.50 | +1.42% | TWD 429.50 | TWD 434.00 | TWD 421.50 | 517.47K |
| 2026-08-19 | TWD 421.50 | -2.66% | TWD 418.00 | TWD 433.00 | TWD 418.00 | 734.26K |
| 2026-08-18 | TWD 433.00 | -2.37% | TWD 444.00 | TWD 454.00 | TWD 433.00 | 908.17K |
| 2026-08-17 | TWD 443.50 | +0.23% | TWD 442.00 | TWD 449.00 | TWD 439.00 | 597.31K |
| 2026-08-14 | TWD 442.50 | -1.88% | TWD 449.50 | TWD 453.00 | TWD 442.50 | 771.78K |
| 2026-08-13 | TWD 451.00 | -0.33% | TWD 458.50 | TWD 462.50 | TWD 449.00 | 971.42K |
| 2026-08-12 | TWD 452.50 | +2.84% | TWD 446.00 | TWD 457.00 | TWD 442.50 | 1.18M |
| 2026-08-11 | TWD 440.00 | -0.34% | TWD 437.00 | TWD 444.50 | TWD 430.50 | 869.56K |
| 2026-08-10 | TWD 441.50 | +5.88% | TWD 427.00 | TWD 444.50 | TWD 425.50 | 1.68M |
| 2026-08-07 | TWD 417.00 | -8.65% | TWD 453.00 | TWD 453.00 | TWD 413.00 | 2.75M |
| 2026-08-06 | TWD 456.50 | +0.66% | TWD 449.00 | TWD 457.50 | TWD 437.00 | 1.04M |
| 2026-08-05 | TWD 453.50 | +3.07% | TWD 458.00 | TWD 467.50 | TWD 452.00 | 1.36M |
| 2026-08-04 | TWD 440.00 | +2.21% | TWD 422.00 | TWD 442.50 | TWD 421.50 | 1.20M |
| 2026-08-03 | TWD 430.50 | +1.65% | TWD 413.00 | TWD 436.50 | TWD 409.50 | 1.38M |
| 2026-07-31 | TWD 423.50 | +10.00% | TWD 421.00 | TWD 423.50 | TWD 414.50 | 1.38M |
| 2026-07-30 | TWD 385.00 | -3.87% | TWD 400.00 | TWD 416.50 | TWD 383.00 | 1.98M |
| 2026-07-29 | TWD 400.50 | -5.54% | TWD 426.00 | TWD 430.50 | TWD 382.50 | 3.21M |
| 2026-07-28 | TWD 424.00 | -8.13% | TWD 445.00 | TWD 445.00 | TWD 421.50 | 1.64M |
| 2026-07-27 | TWD 461.50 | -1.81% | TWD 465.50 | TWD 474.00 | TWD 452.00 | 1.04M |
| 2026-07-24 | TWD 470.00 | -4.08% | TWD 485.00 | TWD 493.00 | TWD 465.00 | 1.32M |
| 2026-07-23 | TWD 490.00 | -0.41% | TWD 496.00 | TWD 502.00 | TWD 482.50 | 1.17M |
| 2026-07-22 | TWD 492.00 | +2.18% | TWD 498.00 | TWD 504.00 | TWD 488.50 | 1.58M |
| 2026-07-21 | TWD 481.50 | +4.90% | TWD 460.00 | TWD 481.50 | TWD 460.00 | 1.55M |
| 2026-07-20 | TWD 459.00 | -3.06% | TWD 475.00 | TWD 475.00 | TWD 433.00 | 2.44M |
| 2026-07-17 | TWD 473.50 | -9.98% | TWD 506.00 | TWD 507.00 | TWD 473.50 | 2.61M |
| 2026-07-16 | TWD 526.00 | -0.19% | TWD 525.00 | TWD 533.00 | TWD 508.00 | 2.08M |
| 2026-07-15 | TWD 527.00 | +9.34% | TWD 485.00 | TWD 529.00 | TWD 478.50 | 3.49M |
| 2026-07-14 | TWD 482.00 | -9.91% | TWD 523.00 | TWD 524.00 | TWD 481.50 | 5.07M |
| 2026-07-13 | TWD 535.00 | +3.88% | TWD 527.00 | TWD 555.00 | TWD 520.00 | 4.07M |
| 2026-07-10 | TWD 515.00 | 0.00% | TWD 515.00 | TWD 515.00 | TWD 515.00 | 0 |
| 2026-07-09 | TWD 515.00 | +0.39% | TWD 515.00 | TWD 527.00 | TWD 513.00 | 1.22M |
| 2026-07-08 | TWD 513.00 | +2.60% | TWD 508.00 | TWD 517.00 | TWD 495.00 | 1.29M |
| 2026-07-07 | TWD 500.00 | -4.58% | TWD 528.00 | TWD 534.00 | TWD 494.00 | 2.06M |
| 2026-07-06 | TWD 524.00 | -0.76% | TWD 536.00 | TWD 538.00 | TWD 514.00 | 1.61M |
| 2026-07-03 | TWD 528.00 | -0.38% | TWD 521.00 | TWD 542.00 | TWD 519.00 | 1.35M |
| 2026-07-02 | TWD 530.00 | -0.93% | TWD 527.00 | TWD 530.00 | TWD 518.00 | 1.36M |
| 2026-07-01 | TWD 535.00 | +4.29% | TWD 525.00 | TWD 539.00 | TWD 515.00 | 2.47M |
| 2026-06-30 | TWD 513.00 | +3.12% | TWD 512.00 | TWD 521.00 | TWD 509.00 | 1.94M |
| 2026-06-29 | TWD 497.50 | +1.12% | TWD 495.00 | TWD 517.00 | TWD 492.00 | 1.39M |
| 2026-06-26 | TWD 492.00 | -8.38% | TWD 529.00 | TWD 529.00 | TWD 491.00 | 2.77M |
| 2026-06-25 | TWD 537.00 | -1.65% | TWD 555.00 | TWD 559.00 | TWD 537.00 | 1.89M |
| 2026-06-24 | TWD 546.00 | -1.09% | TWD 545.00 | TWD 570.00 | TWD 537.00 | 3.73M |
| 2026-06-23 | TWD 552.00 | -0.54% | TWD 558.00 | TWD 584.00 | TWD 549.00 | 4.05M |
| 2026-06-22 | TWD 555.00 | +2.21% | TWD 579.00 | TWD 593.00 | TWD 554.00 | 5.25M |
| 2026-06-18 | TWD 543.00 | +9.92% | TWD 496.00 | TWD 543.00 | TWD 496.00 | 3.81M |
| 2026-06-17 | TWD 494.00 | +1.23% | TWD 483.50 | TWD 495.50 | TWD 480.50 | 1.14M |
| 2026-06-16 | TWD 488.00 | -0.10% | TWD 498.50 | TWD 512.00 | TWD 486.50 | 2.59M |
| 2026-06-15 | TWD 488.50 | +1.45% | TWD 495.00 | TWD 497.50 | TWD 484.00 | 1.56M |
| 2026-06-12 | TWD 481.50 | +5.82% | TWD 475.00 | TWD 490.50 | TWD 470.00 | 2.60M |
| 2026-06-11 | TWD 455.00 | -1.09% | TWD 455.50 | TWD 466.00 | TWD 438.00 | 3.34M |
| 2026-06-10 | TWD 460.00 | -7.26% | TWD 484.50 | TWD 492.00 | TWD 460.00 | 2.82M |
| 2026-06-09 | TWD 496.00 | +1.74% | TWD 495.00 | TWD 502.00 | TWD 482.50 | 2.06M |
| 2026-06-08 | TWD 487.50 | -4.97% | TWD 462.00 | TWD 489.00 | TWD 462.00 | 2.58M |
| 2026-06-05 | TWD 513.00 | -2.10% | TWD 518.00 | TWD 522.00 | TWD 490.00 | 2.65M |
| 2026-06-04 | TWD 524.00 | -2.96% | TWD 530.00 | TWD 533.00 | TWD 521.00 | 1.72M |
| 2026-06-03 | TWD 540.00 | +3.45% | TWD 529.00 | TWD 562.00 | TWD 529.00 | 3.82M |
| 2026-06-02 | TWD 522.00 | -4.57% | TWD 547.00 | TWD 547.00 | TWD 515.00 | 3.25M |
| 2026-06-01 | TWD 547.00 | +3.99% | TWD 532.00 | TWD 550.00 | TWD 522.00 | 2.70M |
| 2026-05-29 | TWD 526.00 | +0.38% | TWD 533.00 | TWD 535.00 | TWD 522.00 | 2.62M |
| 2026-05-28 | TWD 524.00 | -3.50% | TWD 550.00 | TWD 562.00 | TWD 516.00 | 4.26M |
| 2026-05-27 | TWD 543.00 | -2.34% | TWD 566.00 | TWD 569.00 | TWD 543.00 | 3.20M |
| 2026-05-26 | TWD 556.00 | -2.28% | TWD 576.00 | TWD 576.00 | TWD 551.00 | 3.39M |