Visual Photonics Epitaxy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	128.50	129.50	126.00	128.00	128.00	3,609,217
2023-08-04	125.50	135.50	125.50	131.50	131.50	11,467,083
2023-08-02	127.00	132.00	123.00	124.50	124.50	5,260,340
2023-08-01	133.00	134.00	120.00	126.50	126.50	8,799,072
2023-07-31	129.50	137.50	129.00	132.50	132.50	19,168,034
2023-07-28	120.50	128.50	118.50	128.50	128.50	11,633,802
2023-07-27	117.50	119.50	116.50	117.00	117.00	2,385,000
2023-07-26	119.00	121.50	116.50	116.50	116.50	3,688,048
2023-07-25	128.00	129.00	119.00	119.00	119.00	9,160,387
2023-07-24	135.50	135.50	126.00	126.50	126.50	20,382,342
2023-07-21	116.00	124.00	115.00	123.50	123.50	7,945,410
2023-07-20	118.00	120.00	116.50	117.50	117.50	2,831,852
2023-07-19	120.50	124.50	116.50	117.50	117.50	7,225,592
2023-07-18	116.50	122.00	113.50	120.50	120.50	9,291,681
2023-07-17	116.50	117.00	111.50	112.50	112.50	4,393,902
2023-07-14	115.50	116.00	113.00	115.50	115.50	6,446,707
2023-07-13	126.00	128.50	115.00	115.50	115.50	8,638,568
2023-07-12	126.50	127.50	123.00	123.50	123.50	5,295,621
2023-07-11	119.50	125.00	118.50	125.00	125.00	5,538,002
2023-07-10	117.00	122.50	117.00	117.50	117.50	2,648,360
2023-07-07	120.00	122.00	113.00	117.00	117.00	6,363,364
2023-07-06	116.00	122.00	116.00	120.00	120.00	5,311,361
2023-07-05	117.00	120.00	112.50	116.00	116.00	5,162,036
2023-07-04	120.00	120.50	115.50	117.00	117.00	3,069,000
2023-07-03	117.50	119.50	117.00	119.00	119.00	2,778,335
2023-06-30	122.00	122.50	116.50	116.50	116.50	3,827,308
2023-06-29	121.00	123.50	119.00	123.50	123.50	1,928,537
2023-06-28	120.00	121.50	118.50	118.50	118.50	1,350,230
2023-06-27	121.50	122.50	118.50	118.50	118.50	2,792,629
2023-06-26	122.00	124.00	119.50	123.00	123.00	2,029,125
2023-06-21	124.50	127.00	123.50	126.00	123.64	2,409,557
2023-06-20	128.00	128.00	123.50	126.00	123.64	1,758,125
2023-06-19	123.50	128.00	121.50	127.00	124.63	4,113,851
2023-06-16	124.00	125.50	117.50	123.00	120.70	7,527,709
2023-06-15	124.00	130.50	124.00	126.00	123.64	8,103,715
2023-06-14	123.00	124.00	121.00	122.00	119.72	2,501,865
2023-06-13	125.00	125.50	120.50	124.00	121.68	5,744,900
2023-06-12	120.00	122.50	118.00	122.00	119.72	4,282,284
2023-06-09	117.00	123.50	116.00	121.00	118.74	6,453,778
2023-06-08	117.50	120.00	115.00	116.00	113.83	5,730,347
2023-06-07	115.50	120.00	115.00	119.00	116.77	9,437,325
2023-06-06	117.50	117.50	110.00	114.50	112.36	8,026,548
2023-06-05	114.50	116.00	112.50	115.50	113.34	6,699,317
2023-06-02	109.50	117.50	108.50	113.00	110.89	12,401,453
2023-06-01	105.50	109.50	103.50	108.00	105.98	9,288,861
2023-05-31	100.00	108.00	99.500	104.50	102.55	10,507,518
2023-05-30	100.00	100.50	96.500	98.200	96.364	3,760,054
2023-05-29	101.00	105.00	99.400	100.00	98.130	6,548,720
2023-05-26	96.000	101.50	94.700	100.00	98.130	6,201,104
2023-05-25	96.100	97.800	95.200	95.400	93.616	1,288,002
2023-05-24	96.800	96.800	95.200	95.800	94.009	852,060
2023-05-23	96.500	96.800	94.800	95.900	94.107	1,878,000
2023-05-22	94.500	97.400	94.300	96.800	94.990	1,925,800
2023-05-19	96.100	97.000	94.200	94.500	92.733	1,526,053
2023-05-18	95.000	96.500	94.500	96.100	94.303	2,366,052
2023-05-17	94.200	95.000	93.500	94.600	92.831	1,680,215
2023-05-16	93.800	95.300	93.800	94.200	92.439	1,512,200
2023-05-15	96.500	96.500	91.200	93.400	91.654	3,820,666
2023-05-12	95.200	97.700	94.700	97.700	95.873	1,862,122
2023-05-11	96.600	97.000	93.600	95.600	93.812	2,033,200

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.