Visual Photonics Epitaxy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 152.50 | 154.50 | 150.00 | 152.50 | 152.50 | 3,862,140 |
| 2024-07-31 | 151.00 | 157.50 | 150.00 | 150.00 | 150.00 | 4,880,576 |
| 2024-07-30 | 155.00 | 160.00 | 151.00 | 158.50 | 158.50 | 2,539,610 |
| 2024-07-29 | 161.50 | 163.50 | 154.00 | 155.00 | 155.00 | 3,014,277 |
| 2024-07-26 | 156.00 | 160.50 | 151.00 | 159.00 | 159.00 | 5,272,358 |
| 2024-07-23 | 168.00 | 169.00 | 162.50 | 163.00 | 163.00 | 4,888,174 |
| 2024-07-22 | 167.00 | 168.00 | 162.00 | 167.00 | 167.00 | 3,633,165 |
| 2024-07-19 | 174.00 | 174.00 | 165.50 | 167.00 | 167.00 | 6,531,595 |
| 2024-07-18 | 178.00 | 180.00 | 171.00 | 173.00 | 173.00 | 8,798,252 |
| 2024-07-17 | 184.50 | 185.50 | 181.50 | 184.00 | 184.00 | 3,225,714 |
| 2024-07-16 | 186.50 | 190.00 | 181.00 | 184.00 | 184.00 | 5,072,584 |
| 2024-07-15 | 183.50 | 189.00 | 182.50 | 186.00 | 186.00 | 7,211,338 |
| 2024-07-12 | 189.00 | 190.50 | 177.00 | 179.50 | 179.50 | 9,453,690 |
| 2024-07-11 | 186.50 | 198.50 | 184.50 | 195.00 | 195.00 | 7,367,856 |
| 2024-07-10 | 184.50 | 190.50 | 181.00 | 185.50 | 185.50 | 4,316,986 |
| 2024-07-09 | 185.50 | 193.50 | 181.00 | 184.00 | 184.00 | 8,321,243 |
| 2024-07-08 | 186.00 | 190.50 | 176.50 | 187.00 | 187.00 | 6,955,969 |
| 2024-07-05 | 179.00 | 192.50 | 177.50 | 188.00 | 188.00 | 14,308,632 |
| 2024-07-04 | 178.00 | 179.50 | 172.50 | 175.50 | 175.50 | 10,096,591 |
| 2024-07-03 | 162.00 | 174.00 | 161.00 | 174.00 | 174.00 | 12,040,013 |
| 2024-07-02 | 161.50 | 162.50 | 159.00 | 159.00 | 159.00 | 1,947,222 |
| 2024-07-01 | 166.50 | 167.00 | 160.00 | 160.00 | 160.00 | 4,718,469 |
| 2024-06-28 | 163.50 | 167.00 | 159.50 | 165.00 | 165.00 | 12,385,425 |
| 2024-06-27 | 158.50 | 159.50 | 156.00 | 157.50 | 157.50 | 2,480,585 |
| 2024-06-26 | 164.00 | 169.50 | 157.00 | 158.00 | 158.00 | 9,535,811 |
| 2024-06-25 | 170.50 | 172.00 | 162.00 | 162.00 | 162.00 | 6,702,966 |
| 2024-06-24 | 170.00 | 175.00 | 163.00 | 172.50 | 172.50 | 7,529,250 |
| 2024-06-21 | 163.50 | 176.00 | 160.50 | 172.50 | 172.50 | 10,050,117 |
| 2024-06-20 | 166.50 | 167.50 | 163.00 | 164.00 | 164.00 | 4,380,714 |
| 2024-06-19 | 163.00 | 167.50 | 163.00 | 164.00 | 164.00 | 8,783,771 |
| 2024-06-18 | 165.00 | 166.50 | 161.00 | 161.50 | 161.50 | 4,855,794 |
| 2024-06-17 | 158.00 | 167.00 | 157.50 | 162.50 | 162.50 | 10,175,462 |
| 2024-06-14 | 158.00 | 163.00 | 154.00 | 158.50 | 158.50 | 16,525,682 |
| 2024-06-13 | 142.50 | 153.00 | 142.00 | 153.00 | 153.00 | 6,742,667 |
| 2024-06-12 | 140.00 | 141.50 | 138.00 | 139.50 | 139.50 | 1,009,509 |
| 2024-06-11 | 140.50 | 141.50 | 138.50 | 140.00 | 140.00 | 1,335,502 |
| 2024-06-07 | 147.50 | 147.50 | 140.50 | 140.50 | 140.50 | 3,123,618 |
| 2024-06-06 | 146.00 | 151.00 | 145.00 | 145.50 | 145.50 | 2,436,201 |
| 2024-06-05 | 144.00 | 146.50 | 141.00 | 144.50 | 144.50 | 1,597,019 |
| 2024-06-04 | 144.00 | 149.00 | 143.00 | 143.50 | 143.50 | 3,481,001 |
| 2024-06-03 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 2,108,202 |
| 2024-05-31 | 143.00 | 144.50 | 141.50 | 141.50 | 141.50 | 1,339,217 |
| 2024-05-30 | 146.50 | 146.50 | 144.00 | 144.00 | 144.00 | 1,452,388 |
| 2024-05-29 | 150.50 | 151.50 | 148.50 | 148.50 | 148.50 | 1,140,008 |
| 2024-05-28 | 150.00 | 152.50 | 148.00 | 150.50 | 150.50 | 2,571,551 |
| 2024-05-27 | 147.50 | 149.50 | 145.50 | 148.50 | 148.50 | 1,893,072 |
| 2024-05-24 | 144.00 | 145.00 | 142.00 | 143.50 | 143.50 | 1,273,113 |
| 2024-05-23 | 146.50 | 149.00 | 145.00 | 145.00 | 145.00 | 1,790,075 |
| 2024-05-22 | 141.00 | 148.50 | 140.50 | 148.00 | 148.00 | 2,305,283 |
| 2024-05-21 | 140.50 | 142.00 | 139.50 | 141.00 | 141.00 | 1,750,201 |
| 2024-05-20 | 144.50 | 146.50 | 140.00 | 140.50 | 140.50 | 2,032,611 |
| 2024-05-17 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 1,628,744 |
| 2024-05-16 | 144.50 | 147.00 | 143.00 | 145.00 | 145.00 | 1,674,802 |
| 2024-05-15 | 142.00 | 145.50 | 142.00 | 143.50 | 143.50 | 2,569,594 |
| 2024-05-14 | 137.50 | 142.50 | 137.00 | 140.00 | 140.00 | 3,290,473 |
| 2024-05-13 | 136.00 | 139.00 | 134.00 | 137.50 | 137.50 | 1,823,264 |
| 2024-05-10 | 141.50 | 142.50 | 135.50 | 135.50 | 135.50 | 2,852,010 |
| 2024-05-09 | 145.00 | 145.00 | 139.00 | 139.50 | 139.50 | 3,286,300 |
| 2024-05-08 | 145.50 | 147.00 | 142.50 | 143.50 | 143.50 | 2,448,463 |
| 2024-05-07 | 149.50 | 152.50 | 144.00 | 144.50 | 144.50 | 2,456,336 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 2.3000 TWD |
| 2022-06-23 | 4.0000 TWD |
| 2021-08-13 | 2.5900 TWD |
| 2020-07-01 | 2.5000 TWD |
| 2019-06-27 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.