VisEra Technologies Co., Ltd.(TW:6789)
NT$394.50+16.50 (+4.37%)
TW:6789
VisEra Technologies Co., Ltd. historical prices
NT$394.50
At close:+16.50 (+4.37%)
VisEra Technologies Co., Ltd. (6789) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 378.50 | 394.50 | 374.50 | 394.50 | 394.50 | +4.37% | 804,824 | 0.71 |
| Nov 10, 2026 | 375.00 | 384.00 | 368.00 | 378.00 | 378.00 | +15.07% | 1,131,766 | 1.00 |
| Nov 09, 2026 | 331.00 | 361.00 | 331.00 | 358.50 | 358.50 | +9.13% | 871,407 | 0.77 |
| Nov 06, 2026 | 324.00 | 336.00 | 324.00 | 328.50 | 328.50 | -8.75% | 1,767,297 | 1.58 |
| Nov 05, 2026 | 383.00 | 385.50 | 358.50 | 360.00 | 360.00 | -7.69% | 1,215,187 | 1.08 |
| Nov 04, 2026 | 393.00 | 394.50 | 364.00 | 390.00 | 390.00 | 0.00% | 1,654,880 | 1.44 |
| Nov 03, 2026 | 403.00 | 409.00 | 386.50 | 390.00 | 390.00 | -5.91% | 1,288,552 | 1.12 |
| Nov 02, 2026 | 401.00 | 419.00 | 401.00 | 414.50 | 414.50 | +0.85% | 635,709 | 0.55 |
| Oct 30, 2026 | 425.00 | 425.00 | 409.00 | 411.00 | 411.00 | -6.27% | 1,186,170 | 1.02 |
| Oct 29, 2026 | 445.00 | 447.50 | 435.00 | 438.50 | 438.50 | -1.90% | 449,335 | 0.38 |
| Oct 28, 2026 | 442.50 | 449.00 | 438.50 | 447.00 | 447.00 | +3.11% | 446,885 | 0.38 |
| Oct 27, 2026 | 452.00 | 452.00 | 431.00 | 433.50 | 433.50 | -1.03% | 1,053,431 | 0.87 |
| Oct 26, 2026 | 438.00 | 475.00 | 429.50 | 438.00 | 438.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 438.00 | 475.00 | 429.50 | 438.00 | 438.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 473.50 | 475.00 | 429.50 | 438.00 | 438.00 | -6.61% | 1,593,302 | 1.24 |
| Oct 21, 2026 | 440.00 | 470.50 | 439.00 | 469.00 | 469.00 | +9.58% | 1,887,895 | 1.48 |
| Oct 20, 2026 | 429.00 | 444.00 | 427.50 | 428.00 | 428.00 | -1.61% | 550,119 | 0.43 |
| Oct 19, 2026 | 421.00 | 437.50 | 416.00 | 435.00 | 435.00 | -0.68% | 911,640 | 0.70 |
| Oct 16, 2026 | 445.50 | 451.00 | 435.00 | 438.00 | 438.00 | -0.45% | 590,113 | 0.45 |
| Oct 15, 2026 | 446.50 | 451.50 | 435.00 | 440.00 | 440.00 | -4.35% | 1,313,363 | 0.99 |
| Oct 14, 2026 | 459.00 | 467.00 | 455.00 | 460.00 | 460.00 | +1.43% | 548,372 | 0.40 |
| Oct 13, 2026 | 464.00 | 464.00 | 445.50 | 453.50 | 453.50 | -3.61% | 1,314,988 | 0.95 |
| Oct 12, 2026 | 470.50 | 476.50 | 468.50 | 470.50 | 470.50 | -2.18% | 621,847 | 0.44 |
| Oct 09, 2026 | 481.00 | 485.50 | 475.00 | 481.00 | 481.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 485.00 | 485.50 | 475.00 | 481.00 | 481.00 | -0.93% | 657,540 | 0.42 |
| Oct 07, 2026 | 484.00 | 496.00 | 484.00 | 485.50 | 485.50 | +0.31% | 791,765 | 0.51 |
| Oct 06, 2026 | 495.00 | 500.00 | 484.00 | 484.00 | 484.00 | -0.82% | 1,318,286 | 0.85 |
| Oct 05, 2026 | 496.50 | 499.00 | 488.00 | 488.00 | 488.00 | -0.51% | 1,148,477 | 0.74 |
| Oct 02, 2026 | 488.00 | 496.50 | 484.00 | 490.50 | 490.50 | +0.31% | 1,150,752 | 0.73 |
| Oct 01, 2026 | 496.50 | 505.00 | 482.00 | 489.00 | 489.00 | -1.01% | 1,576,642 | 1.00 |
| Sep 30, 2026 | 485.50 | 503.00 | 480.00 | 494.00 | 494.00 | +3.24% | 2,486,076 | 1.60 |
| Sep 29, 2026 | 465.00 | 482.00 | 463.00 | 478.50 | 478.50 | +2.79% | 922,802 | 0.59 |
| Sep 28, 2026 | 465.50 | 467.00 | 455.50 | 465.50 | 465.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 465.50 | 467.00 | 455.50 | 465.50 | 465.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 462.00 | 467.00 | 455.50 | 465.50 | 465.50 | -0.53% | 862,427 | 0.52 |
| Sep 23, 2026 | 473.00 | 474.00 | 461.00 | 468.00 | 468.00 | -0.11% | 884,364 | 0.53 |
| Sep 22, 2026 | 464.00 | 484.00 | 464.00 | 468.50 | 468.50 | +2.18% | 2,247,650 | 1.34 |
| Sep 21, 2026 | 467.00 | 467.00 | 455.00 | 458.50 | 458.50 | -0.22% | 603,507 | 0.35 |
| Sep 18, 2026 | 447.00 | 462.50 | 437.00 | 459.50 | 459.50 | +6.00% | 1,104,975 | 0.62 |
| Sep 17, 2026 | 444.00 | 451.50 | 433.00 | 433.50 | 433.50 | -0.12% | 704,066 | 0.38 |
| Sep 16, 2026 | 427.00 | 444.50 | 427.00 | 434.00 | 434.00 | +2.12% | 1,068,142 | 0.58 |
| Sep 15, 2026 | 435.50 | 438.00 | 425.00 | 425.00 | 425.00 | -2.52% | 756,040 | 0.40 |
| Sep 14, 2026 | 435.00 | 443.00 | 429.50 | 436.00 | 436.00 | -2.24% | 803,180 | 0.42 |
| Sep 11, 2026 | 459.00 | 459.00 | 446.00 | 446.00 | 446.00 | -5.01% | 1,333,966 | 0.69 |
| Sep 10, 2026 | 471.00 | 477.00 | 467.00 | 469.50 | 469.50 | -1.26% | 727,353 | 0.38 |
| Sep 09, 2026 | 464.50 | 485.00 | 464.50 | 475.50 | 475.50 | +2.70% | 1,376,381 | 0.70 |
| Sep 08, 2026 | 477.00 | 480.00 | 463.00 | 463.00 | 463.00 | -1.70% | 1,140,485 | 0.57 |
| Sep 07, 2026 | 476.00 | 485.00 | 467.50 | 471.00 | 471.00 | +0.64% | 1,105,025 | 0.55 |
| Sep 04, 2026 | 470.50 | 477.00 | 458.00 | 468.00 | 468.00 | +0.54% | 1,130,577 | 0.55 |
| Sep 03, 2026 | 485.00 | 488.50 | 465.00 | 465.50 | 465.50 | -3.72% | 2,032,703 | 0.99 |
