Visual Photonics Epitaxy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 147.00 | 150.00 | 147.00 | 149.50 | 149.50 | 1,642,025 |
| 2024-05-03 | 151.00 | 153.50 | 146.00 | 146.00 | 146.00 | 2,276,200 |
| 2024-05-02 | 153.50 | 153.50 | 147.00 | 148.50 | 148.50 | 2,727,360 |
| 2024-04-30 | 150.00 | 158.00 | 149.50 | 154.50 | 154.50 | 4,130,059 |
| 2024-04-29 | 145.00 | 153.00 | 143.50 | 151.00 | 151.00 | 2,359,855 |
| 2024-04-26 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 2,108,501 |
| 2024-04-25 | 148.50 | 148.50 | 144.50 | 145.00 | 145.00 | 814,037 |
| 2024-04-24 | 149.50 | 150.00 | 148.00 | 149.50 | 149.50 | 1,234,142 |
| 2024-04-23 | 145.00 | 147.50 | 144.50 | 146.00 | 146.00 | 1,189,333 |
| 2024-04-22 | 147.00 | 147.50 | 140.00 | 142.50 | 142.50 | 2,261,500 |
| 2024-04-19 | 152.00 | 155.00 | 142.00 | 147.00 | 147.00 | 2,987,584 |
| 2024-04-18 | 151.50 | 157.00 | 151.50 | 152.50 | 152.50 | 1,896,186 |
| 2024-04-17 | 152.50 | 154.00 | 150.50 | 151.50 | 151.50 | 2,842,369 |
| 2024-04-16 | 158.50 | 158.50 | 152.00 | 152.00 | 152.00 | 2,107,175 |
| 2024-04-15 | 161.00 | 164.00 | 159.00 | 159.50 | 159.50 | 1,720,505 |
| 2024-04-12 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | 2,422,126 |
| 2024-04-11 | 165.50 | 165.50 | 161.50 | 163.50 | 163.50 | 2,080,883 |
| 2024-04-10 | 168.50 | 169.00 | 164.00 | 165.00 | 165.00 | 2,166,531 |
| 2024-04-09 | 168.50 | 170.00 | 166.50 | 168.00 | 168.00 | 1,062,395 |
| 2024-04-08 | 175.50 | 177.00 | 167.50 | 167.50 | 167.50 | 4,507,028 |
| 2024-04-03 | 171.50 | 173.50 | 169.50 | 173.50 | 173.50 | 884,702 |
| 2024-04-02 | 171.50 | 173.00 | 170.50 | 172.50 | 172.50 | 1,272,200 |
| 2024-04-01 | 171.00 | 173.50 | 166.00 | 171.00 | 171.00 | 4,181,311 |
| 2024-03-29 | 170.50 | 171.50 | 168.50 | 168.50 | 168.50 | 1,373,000 |
| 2024-03-28 | 174.50 | 174.50 | 167.50 | 168.00 | 168.00 | 3,821,554 |
| 2024-03-27 | 176.00 | 176.50 | 173.00 | 174.50 | 174.50 | 1,731,291 |
| 2024-03-26 | 181.50 | 184.00 | 174.50 | 176.50 | 176.50 | 3,518,360 |
| 2024-03-25 | 186.50 | 187.00 | 178.00 | 178.00 | 178.00 | 3,395,114 |
| 2024-03-22 | 175.50 | 184.50 | 175.50 | 184.00 | 184.00 | 5,280,365 |
| 2024-03-21 | 173.00 | 178.50 | 169.50 | 177.00 | 177.00 | 3,762,526 |
| 2024-03-20 | 173.50 | 173.50 | 169.00 | 172.00 | 172.00 | 3,014,646 |
| 2024-03-19 | 174.50 | 181.00 | 172.50 | 173.50 | 173.50 | 3,443,048 |
| 2024-03-18 | 174.50 | 175.50 | 171.50 | 175.50 | 175.50 | 1,906,067 |
| 2024-03-15 | 173.00 | 175.50 | 171.50 | 173.00 | 173.00 | 1,897,264 |
| 2024-03-14 | 176.50 | 178.00 | 172.50 | 173.50 | 173.50 | 2,301,595 |
| 2024-03-13 | 179.00 | 182.00 | 173.50 | 175.00 | 175.00 | 5,115,437 |
| 2024-03-12 | 176.00 | 179.00 | 173.50 | 178.00 | 178.00 | 5,525,987 |
| 2024-03-11 | 169.50 | 177.50 | 167.00 | 171.50 | 171.50 | 4,823,347 |
| 2024-03-08 | 185.50 | 185.50 | 166.00 | 170.50 | 170.50 | 10,703,701 |
| 2024-03-07 | 184.50 | 188.00 | 181.00 | 184.00 | 184.00 | 9,210,949 |
| 2024-03-06 | 187.00 | 187.00 | 179.50 | 180.50 | 180.50 | 6,704,356 |
| 2024-03-05 | 184.50 | 190.00 | 182.50 | 188.50 | 188.50 | 15,039,697 |
| 2024-03-04 | 178.50 | 184.00 | 172.50 | 181.00 | 181.00 | 10,162,581 |
| 2024-03-01 | 163.50 | 178.50 | 163.50 | 176.00 | 176.00 | 14,085,185 |
| 2024-02-29 | 164.00 | 164.50 | 158.50 | 163.50 | 163.50 | 4,146,685 |
| 2024-02-27 | 167.50 | 168.50 | 160.00 | 164.00 | 164.00 | 4,729,710 |
| 2024-02-26 | 164.50 | 168.00 | 161.00 | 167.50 | 167.50 | 6,621,811 |
| 2024-02-23 | 167.00 | 169.50 | 163.50 | 167.50 | 167.50 | 5,290,741 |
| 2024-02-22 | 166.50 | 169.50 | 164.50 | 165.50 | 165.50 | 8,318,099 |
| 2024-02-21 | 160.00 | 167.00 | 155.00 | 166.00 | 166.00 | 11,715,697 |
| 2024-02-20 | 156.50 | 159.50 | 155.50 | 159.00 | 159.00 | 6,908,870 |
| 2024-02-19 | 150.00 | 159.00 | 147.00 | 156.50 | 156.50 | 12,713,480 |
| 2024-02-16 | 146.00 | 147.50 | 142.50 | 146.50 | 146.50 | 4,957,173 |
| 2024-02-15 | 139.00 | 147.50 | 138.50 | 147.00 | 147.00 | 10,470,992 |
| 2024-02-05 | 135.50 | 137.00 | 134.50 | 135.00 | 135.00 | 2,900,849 |
| 2024-02-02 | 133.50 | 135.50 | 133.00 | 133.50 | 133.50 | 2,891,050 |
| 2024-02-01 | 136.50 | 136.50 | 132.00 | 133.50 | 133.50 | 3,265,408 |
| 2024-01-31 | 133.50 | 138.00 | 133.00 | 135.00 | 135.00 | 5,091,200 |
| 2024-01-30 | 132.50 | 135.00 | 130.50 | 134.00 | 134.00 | 5,621,761 |
| 2024-01-29 | 127.50 | 132.00 | 126.00 | 131.50 | 131.50 | 5,428,415 |
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.