Visual Photonics Epitaxy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	99.000	99.000	96.200	96.400	94.597	1,766,001
2023-05-09	99.000	99.500	96.200	98.200	96.364	2,052,750
2023-05-08	99.500	100.00	98.000	98.800	96.953	2,361,117
2023-05-05	96.200	99.000	96.100	98.800	96.953	3,463,740
2023-05-04	93.700	97.900	93.700	97.000	95.186	3,007,335
2023-05-03	96.500	97.100	92.900	94.100	92.340	3,517,193
2023-05-02	97.000	100.00	96.300	96.300	94.499	7,002,044
2023-04-28	89.000	96.500	88.800	96.500	94.696	7,176,242
2023-04-27	88.200	88.600	86.300	88.200	86.551	2,557,301
2023-04-26	88.400	90.700	87.800	88.700	87.041	4,016,100
2023-04-25	95.300	95.800	89.100	89.700	88.023	4,534,778
2023-04-24	97.600	97.700	94.800	94.800	93.027	3,643,086
2023-04-21	101.00	103.00	97.100	97.100	95.284	10,090,250
2023-04-20	99.500	101.50	98.000	100.00	98.130	9,798,109
2023-04-19	95.900	99.700	95.600	99.100	97.247	7,767,441
2023-04-18	95.600	96.400	94.300	95.300	93.518	2,810,100
2023-04-17	94.000	95.600	93.900	95.600	93.812	2,470,212
2023-04-14	92.800	95.900	92.800	94.400	92.635	5,901,503
2023-04-13	97.500	98.000	94.300	94.700	92.929	4,561,175
2023-04-12	100.00	100.50	97.400	98.000	96.168	4,677,403
2023-04-11	101.00	103.50	99.900	100.00	98.130	9,154,727
2023-04-10	95.600	102.00	95.100	99.900	98.032	10,492,097
2023-04-07	95.500	96.500	94.100	94.500	92.733	3,524,690
2023-04-06	92.200	94.800	91.000	94.500	92.733	2,587,545
2023-03-31	91.000	92.600	90.200	92.300	90.574	2,250,631
2023-03-30	93.000	93.400	90.400	90.400	88.710	3,890,644
2023-03-29	95.200	99.500	91.300	91.300	89.593	20,944,563
2023-03-28	92.700	94.500	89.000	93.100	91.359	8,045,341
2023-03-27	90.300	92.900	90.300	90.900	89.200	4,454,820
2023-03-24	89.300	93.000	88.400	90.100	88.415	5,308,794
2023-03-23	89.900	90.800	88.600	89.600	87.925	3,012,168
2023-03-22	90.300	91.000	89.000	89.800	88.121	3,565,030
2023-03-21	91.800	91.900	88.500	90.200	88.513	5,102,143
2023-03-20	90.000	92.300	89.100	91.900	90.182	10,658,146
2023-03-17	84.400	91.300	84.200	90.500	88.808	14,576,680
2023-03-16	83.800	84.800	82.200	83.100	81.546	1,351,230
2023-03-15	83.200	85.400	83.200	83.800	82.233	2,386,533
2023-03-14	80.600	83.500	80.500	82.100	80.565	1,640,145
2023-03-13	80.500	81.900	79.800	81.900	80.369	1,686,121
2023-03-10	83.000	83.000	81.500	81.500	79.976	1,754,326
2023-03-09	85.900	85.900	83.700	83.700	82.135	1,496,024
2023-03-08	83.000	85.600	82.700	85.500	83.901	2,458,844
2023-03-07	85.600	87.000	83.500	83.500	81.939	3,489,418
2023-03-06	83.200	85.700	83.200	85.400	83.803	2,137,326
2023-03-03	82.000	84.100	81.600	83.600	82.037	2,148,074
2023-03-02	82.700	83.100	81.300	82.400	80.859	1,908,070
2023-03-01	83.800	83.800	82.100	82.700	81.154	2,710,913
2023-02-24	86.300	87.100	84.400	84.500	82.920	1,397,078
2023-02-23	85.000	86.500	84.300	86.300	84.686	1,574,026
2023-02-22	86.100	86.400	84.600	84.600	83.018	2,176,519
2023-02-21	87.200	87.800	86.700	87.500	85.864	2,679,204
2023-02-20	88.700	89.400	86.900	87.200	85.569	4,822,056
2023-02-17	86.600	89.600	86.200	88.800	87.140	7,669,544
2023-02-16	85.900	87.800	85.900	86.900	85.275	4,770,680
2023-02-15	84.000	86.200	83.700	85.300	83.705	3,992,321
2023-02-14	84.400	85.200	83.900	84.000	82.429	2,213,000
2023-02-13	82.500	85.000	82.000	84.400	82.822	3,216,417
2023-02-10	80.500	83.800	79.900	83.000	81.448	4,420,138
2023-02-09	84.100	84.400	82.600	82.900	81.350	2,511,516
2023-02-08	84.900	85.000	82.800	84.800	83.214	4,318,100

← NewerPage 15 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.