Visual Photonics Epitaxy Co., Ltd. (2455.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 151.00 | 153.50 | 146.00 | 146.00 | 146.00 | 2,276,200 |
| 02 May 2024 | 153.50 | 153.50 | 147.00 | 148.50 | 148.50 | 2,727,360 |
| 30 Apr 2024 | 150.00 | 158.00 | 149.50 | 154.50 | 154.50 | 4,130,059 |
| 29 Apr 2024 | 145.00 | 153.00 | 143.50 | 151.00 | 151.00 | 2,359,855 |
| 26 Apr 2024 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 2,108,501 |
| 25 Apr 2024 | 148.50 | 148.50 | 144.50 | 145.00 | 145.00 | 814,037 |
| 24 Apr 2024 | 149.50 | 150.00 | 148.00 | 149.50 | 149.50 | 1,234,142 |
| 23 Apr 2024 | 145.00 | 147.50 | 144.50 | 146.00 | 146.00 | 1,189,333 |
| 22 Apr 2024 | 147.00 | 147.50 | 140.00 | 142.50 | 142.50 | 2,261,500 |
| 19 Apr 2024 | 152.00 | 155.00 | 142.00 | 147.00 | 147.00 | 2,987,584 |
| 18 Apr 2024 | 151.50 | 157.00 | 151.50 | 152.50 | 152.50 | 1,896,186 |
| 17 Apr 2024 | 152.50 | 154.00 | 150.50 | 151.50 | 151.50 | 2,842,369 |
| 16 Apr 2024 | 158.50 | 158.50 | 152.00 | 152.00 | 152.00 | 2,107,175 |
| 15 Apr 2024 | 161.00 | 164.00 | 159.00 | 159.50 | 159.50 | 1,720,505 |
| 12 Apr 2024 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | 2,422,126 |
| 11 Apr 2024 | 165.50 | 165.50 | 161.50 | 163.50 | 163.50 | 2,080,883 |
| 10 Apr 2024 | 168.50 | 169.00 | 164.00 | 165.00 | 165.00 | 2,166,531 |
| 09 Apr 2024 | 168.50 | 170.00 | 166.50 | 168.00 | 168.00 | 1,062,395 |
| 08 Apr 2024 | 175.50 | 177.00 | 167.50 | 167.50 | 167.50 | 4,507,028 |
| 03 Apr 2024 | 171.50 | 173.50 | 169.50 | 173.50 | 173.50 | 884,702 |
| 02 Apr 2024 | 171.50 | 173.00 | 170.50 | 172.50 | 172.50 | 1,272,200 |
| 01 Apr 2024 | 171.00 | 173.50 | 166.00 | 171.00 | 171.00 | 4,181,311 |
| 29 Mar 2024 | 170.50 | 171.50 | 168.50 | 168.50 | 168.50 | 1,373,000 |
| 28 Mar 2024 | 174.50 | 174.50 | 167.50 | 168.00 | 168.00 | 3,821,554 |
| 27 Mar 2024 | 176.00 | 176.50 | 173.00 | 174.50 | 174.50 | 1,731,291 |
| 26 Mar 2024 | 181.50 | 184.00 | 174.50 | 176.50 | 176.50 | 3,518,360 |
| 25 Mar 2024 | 186.50 | 187.00 | 178.00 | 178.00 | 178.00 | 3,395,114 |
| 22 Mar 2024 | 175.50 | 184.50 | 175.50 | 184.00 | 184.00 | 5,280,365 |
| 21 Mar 2024 | 173.00 | 178.50 | 169.50 | 177.00 | 177.00 | 3,762,526 |
| 20 Mar 2024 | 173.50 | 173.50 | 169.00 | 172.00 | 172.00 | 3,014,646 |
| 19 Mar 2024 | 174.50 | 181.00 | 172.50 | 173.50 | 173.50 | 3,443,048 |
| 18 Mar 2024 | 174.50 | 175.50 | 171.50 | 175.50 | 175.50 | 1,906,067 |
| 15 Mar 2024 | 173.00 | 175.50 | 171.50 | 173.00 | 173.00 | 1,897,264 |
| 14 Mar 2024 | 176.50 | 178.00 | 172.50 | 173.50 | 173.50 | 2,301,595 |
| 13 Mar 2024 | 179.00 | 182.00 | 173.50 | 175.00 | 175.00 | 5,115,437 |
| 12 Mar 2024 | 176.00 | 179.00 | 173.50 | 178.00 | 178.00 | 5,525,987 |
| 11 Mar 2024 | 169.50 | 177.50 | 167.00 | 171.50 | 171.50 | 4,823,347 |
| 08 Mar 2024 | 185.50 | 185.50 | 166.00 | 170.50 | 170.50 | 10,703,701 |
| 07 Mar 2024 | 184.50 | 188.00 | 181.00 | 184.00 | 184.00 | 9,210,949 |
| 06 Mar 2024 | 187.00 | 187.00 | 179.50 | 180.50 | 180.50 | 6,704,356 |
| 05 Mar 2024 | 184.50 | 190.00 | 182.50 | 188.50 | 188.50 | 15,039,697 |
| 04 Mar 2024 | 178.50 | 184.00 | 172.50 | 181.00 | 181.00 | 10,162,581 |
| 01 Mar 2024 | 163.50 | 178.50 | 163.50 | 176.00 | 176.00 | 14,085,185 |
| 29 Feb 2024 | 164.00 | 164.50 | 158.50 | 163.50 | 163.50 | 4,146,685 |
| 27 Feb 2024 | 167.50 | 168.50 | 160.00 | 164.00 | 164.00 | 4,729,710 |
| 26 Feb 2024 | 164.50 | 168.00 | 161.00 | 167.50 | 167.50 | 6,621,811 |
| 23 Feb 2024 | 167.00 | 169.50 | 163.50 | 167.50 | 167.50 | 5,290,741 |
| 22 Feb 2024 | 166.50 | 169.50 | 164.50 | 165.50 | 165.50 | 8,318,099 |
| 21 Feb 2024 | 160.00 | 167.00 | 155.00 | 166.00 | 166.00 | 11,715,697 |
| 20 Feb 2024 | 156.50 | 159.50 | 155.50 | 159.00 | 159.00 | 6,908,870 |
| 19 Feb 2024 | 150.00 | 159.00 | 147.00 | 156.50 | 156.50 | 12,713,480 |
| 16 Feb 2024 | 146.00 | 147.50 | 142.50 | 146.50 | 146.50 | 4,957,173 |
| 15 Feb 2024 | 139.00 | 147.50 | 138.50 | 147.00 | 147.00 | 10,470,992 |
| 05 Feb 2024 | 135.50 | 137.00 | 134.50 | 135.00 | 135.00 | 2,900,849 |
| 02 Feb 2024 | 133.50 | 135.50 | 133.00 | 133.50 | 133.50 | 2,891,050 |
| 01 Feb 2024 | 136.50 | 136.50 | 132.00 | 133.50 | 133.50 | 3,265,408 |
| 31 Jan 2024 | 133.50 | 138.00 | 133.00 | 135.00 | 135.00 | 5,091,200 |
| 30 Jan 2024 | 132.50 | 135.00 | 130.50 | 134.00 | 134.00 | 5,621,761 |
| 29 Jan 2024 | 127.50 | 132.00 | 126.00 | 131.50 | 131.50 | 5,428,415 |
| 26 Jan 2024 | 124.50 | 128.00 | 123.00 | 126.50 | 126.50 | 2,463,800 |
| 25 Jan 2024 | 127.00 | 127.00 | 123.50 | 124.00 | 124.00 | 1,412,382 |
| 24 Jan 2024 | 126.50 | 129.00 | 125.50 | 125.50 | 125.50 | 3,101,020 |
| 23 Jan 2024 | 126.00 | 127.00 | 124.50 | 126.00 | 126.00 | 1,806,116 |
| 22 Jan 2024 | 125.50 | 126.50 | 124.50 | 125.50 | 125.50 | 2,527,266 |
| 19 Jan 2024 | 124.50 | 125.00 | 122.00 | 123.50 | 123.50 | 1,866,016 |
| 18 Jan 2024 | 125.00 | 125.00 | 121.50 | 122.00 | 122.00 | 2,449,452 |
| 17 Jan 2024 | 124.50 | 127.50 | 122.50 | 124.00 | 124.00 | 3,318,053 |
| 16 Jan 2024 | 126.50 | 127.00 | 123.50 | 124.50 | 124.50 | 4,276,041 |
| 15 Jan 2024 | 127.50 | 128.00 | 125.50 | 126.50 | 126.50 | 2,525,151 |
| 12 Jan 2024 | 130.00 | 130.50 | 126.00 | 126.50 | 126.50 | 2,912,922 |
| 11 Jan 2024 | 130.00 | 130.50 | 127.50 | 129.50 | 129.50 | 3,700,052 |
| 10 Jan 2024 | 132.50 | 133.00 | 129.00 | 129.50 | 129.50 | 2,063,336 |
| 09 Jan 2024 | 134.00 | 135.50 | 131.50 | 132.50 | 132.50 | 3,585,257 |
| 08 Jan 2024 | 133.00 | 134.50 | 131.50 | 132.00 | 132.00 | 2,793,222 |
| 05 Jan 2024 | 132.50 | 135.00 | 131.00 | 132.00 | 132.00 | 6,806,453 |
| 04 Jan 2024 | 140.50 | 141.00 | 130.00 | 132.50 | 132.50 | 22,611,181 |
| 03 Jan 2024 | 153.00 | 153.50 | 141.50 | 141.50 | 141.50 | 10,696,378 |
| 02 Jan 2024 | 161.50 | 162.00 | 156.00 | 157.00 | 157.00 | 2,261,160 |
| 29 Dec 2023 | 160.00 | 162.00 | 158.50 | 160.50 | 160.50 | 2,113,221 |
| 28 Dec 2023 | 165.00 | 166.00 | 160.00 | 160.00 | 160.00 | 3,844,313 |
| 27 Dec 2023 | 163.50 | 165.00 | 160.50 | 163.50 | 163.50 | 3,606,995 |
| 26 Dec 2023 | 160.00 | 165.00 | 158.00 | 162.00 | 162.00 | 4,357,262 |
| 25 Dec 2023 | 159.00 | 162.00 | 157.50 | 159.00 | 159.00 | 3,269,762 |
| 22 Dec 2023 | 155.00 | 157.50 | 153.50 | 156.00 | 156.00 | 1,531,440 |
| 21 Dec 2023 | 159.00 | 159.00 | 153.00 | 153.50 | 153.50 | 2,528,630 |
| 20 Dec 2023 | 157.50 | 161.50 | 157.50 | 160.00 | 160.00 | 3,593,087 |
| 19 Dec 2023 | 155.00 | 158.00 | 153.00 | 157.00 | 157.00 | 2,036,500 |
| 18 Dec 2023 | 158.50 | 159.00 | 154.50 | 155.00 | 155.00 | 1,598,301 |
| 15 Dec 2023 | 160.00 | 161.50 | 158.00 | 158.00 | 158.00 | 1,411,945 |
| 14 Dec 2023 | 165.50 | 166.00 | 158.50 | 159.00 | 159.00 | 3,932,510 |
| 13 Dec 2023 | 162.50 | 164.00 | 160.00 | 164.00 | 164.00 | 2,913,139 |
| 12 Dec 2023 | 165.50 | 168.00 | 162.50 | 162.50 | 162.50 | 1,433,387 |
| 11 Dec 2023 | 167.00 | 167.00 | 163.00 | 164.50 | 164.50 | 1,343,267 |
| 08 Dec 2023 | 165.50 | 168.50 | 164.00 | 164.50 | 164.50 | 1,649,334 |
| 07 Dec 2023 | 167.00 | 169.00 | 163.00 | 164.00 | 164.00 | 2,224,249 |
| 06 Dec 2023 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | 3,938,868 |
| 05 Dec 2023 | 169.00 | 169.00 | 162.50 | 167.00 | 167.00 | 3,513,317 |
| 04 Dec 2023 | 173.00 | 174.50 | 169.00 | 169.50 | 169.50 | 2,702,725 |
| 01 Dec 2023 | 172.50 | 172.50 | 167.50 | 170.00 | 170.00 | 2,412,102 |
| 30 Nov 2023 | 171.00 | 176.00 | 168.50 | 171.50 | 171.50 | 6,362,770 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.