VisEra Technologies Co., Ltd. 6789
TWSE · Tayvan · Elektronik Teknoloji
TWD 489,00-5,00 (-%1,01)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |