VSO Electronics Co., Ltd. (TPEX:6913)
Taiwan
· Delayed Price · Currency is TWD 121.00
+2.50 (2.11%)
At close: Dec 5, 2025
VSO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.50 | 121.50 | 118.50 | 121.00 | 121.00 | 2.11% | 208,110 |
| Dec 4, 2025 | 118.00 | 118.50 | 116.00 | 118.50 | 118.50 | 1.72% | 134,168 |
| Dec 3, 2025 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | - | 125,540 |
| Dec 2, 2025 | 118.00 | 119.00 | 116.50 | 116.50 | 116.50 | -1.27% | 239,449 |
| Dec 1, 2025 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | -4.07% | 269,325 |
| Nov 28, 2025 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 3.36% | 529,960 |
| Nov 27, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 236,406 |
| Nov 26, 2025 | 122.00 | 122.00 | 118.50 | 119.00 | 119.00 | -1.24% | 340,940 |
| Nov 25, 2025 | 125.00 | 125.50 | 120.50 | 120.50 | 120.50 | -2.82% | 518,164 |
| Nov 24, 2025 | 128.00 | 129.50 | 122.50 | 124.00 | 124.00 | -3.13% | 1,606,436 |
| Nov 21, 2025 | 122.00 | 128.00 | 116.50 | 128.00 | 128.00 | 1.59% | 1,228,631 |
| Nov 20, 2025 | 117.50 | 127.00 | 117.50 | 126.00 | 126.00 | 8.62% | 2,151,890 |
| Nov 19, 2025 | 116.50 | 118.50 | 115.00 | 116.00 | 116.00 | 1.31% | 772,225 |
| Nov 18, 2025 | 112.00 | 117.50 | 112.00 | 114.50 | 114.50 | 3.62% | 671,633 |
| Nov 17, 2025 | 112.50 | 114.00 | 110.50 | 110.50 | 110.50 | -1.34% | 194,995 |
| Nov 14, 2025 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | -2.61% | 219,703 |
| Nov 13, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.13% | 320,430 |
| Nov 12, 2025 | 122.00 | 123.00 | 117.50 | 117.50 | 117.50 | -2.08% | 318,882 |
| Nov 11, 2025 | 120.50 | 126.50 | 119.00 | 120.00 | 120.00 | 1.27% | 689,138 |
| Nov 10, 2025 | 123.00 | 124.00 | 117.00 | 118.50 | 118.50 | -8.49% | 1,080,100 |
| Nov 7, 2025 | 133.00 | 133.00 | 129.50 | 129.50 | 129.50 | -4.07% | 311,652 |
| Nov 6, 2025 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1.50% | 187,379 |
| Nov 5, 2025 | 133.00 | 134.00 | 127.50 | 133.00 | 133.00 | -1.85% | 710,386 |
| Nov 4, 2025 | 149.00 | 149.00 | 135.50 | 135.50 | 135.50 | -8.45% | 1,168,137 |
| Nov 3, 2025 | 146.50 | 149.00 | 144.00 | 148.00 | 148.00 | 1.02% | 1,718,349 |
| Oct 31, 2025 | 139.50 | 148.00 | 135.00 | 146.50 | 146.50 | 6.16% | 1,970,219 |
| Oct 30, 2025 | 138.00 | 143.00 | 137.00 | 138.00 | 138.00 | 1.47% | 854,326 |
| Oct 29, 2025 | 134.00 | 139.50 | 131.50 | 136.00 | 136.00 | 1.49% | 527,555 |
| Oct 28, 2025 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | 0.37% | 331,924 |
| Oct 27, 2025 | 136.00 | 136.50 | 133.00 | 133.50 | 133.50 | - | 209,019 |
| Oct 23, 2025 | 139.00 | 139.00 | 132.50 | 133.50 | 133.50 | -4.64% | 483,544 |
| Oct 22, 2025 | 143.00 | 143.00 | 138.50 | 140.00 | 140.00 | -1.41% | 372,086 |
| Oct 21, 2025 | 144.00 | 145.50 | 141.50 | 142.00 | 142.00 | -0.70% | 397,931 |
| Oct 20, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.35% | 324,688 |
| Oct 17, 2025 | 144.50 | 145.50 | 141.00 | 143.50 | 143.50 | -1.71% | 624,116 |
| Oct 16, 2025 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | -1.68% | 1,158,471 |
| Oct 15, 2025 | 140.50 | 149.00 | 137.00 | 148.50 | 148.50 | 8.39% | 2,165,106 |
| Oct 14, 2025 | 134.00 | 144.50 | 134.00 | 137.00 | 137.00 | 3.79% | 1,243,831 |
| Oct 13, 2025 | 131.50 | 133.50 | 129.00 | 132.00 | 132.00 | -2.22% | 377,391 |
| Oct 9, 2025 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | -2.53% | 349,301 |
| Oct 8, 2025 | 135.50 | 141.00 | 135.00 | 138.50 | 138.50 | 0.73% | 695,930 |
| Oct 7, 2025 | 134.50 | 137.50 | 134.50 | 137.50 | 137.50 | 2.23% | 370,365 |
| Oct 3, 2025 | 133.00 | 137.00 | 131.50 | 134.50 | 134.50 | 1.51% | 544,592 |
| Oct 2, 2025 | 138.00 | 138.00 | 132.50 | 132.50 | 132.50 | -2.57% | 328,809 |
| Oct 1, 2025 | 135.50 | 140.00 | 134.00 | 136.00 | 136.00 | 0.37% | 428,759 |
| Sep 30, 2025 | 134.50 | 136.50 | 131.50 | 135.50 | 135.50 | 0.37% | 701,031 |
| Sep 26, 2025 | 133.00 | 135.50 | 126.00 | 135.00 | 135.00 | 0.37% | 1,181,142 |
| Sep 25, 2025 | 141.00 | 143.00 | 133.50 | 134.50 | 134.50 | -4.61% | 543,660 |
| Sep 24, 2025 | 147.50 | 148.50 | 140.50 | 141.00 | 141.00 | -5.37% | 661,894 |
| Sep 23, 2025 | 148.00 | 151.00 | 145.00 | 149.00 | 149.00 | 0.68% | 1,252,954 |