Visual Photonics Epitaxy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	83.400	85.300	83.400	83.600	82.037	2,525,347
2023-02-06	82.300	85.800	81.900	84.800	83.214	3,735,635
2023-02-03	87.000	87.000	83.700	84.300	82.724	5,846,262
2023-02-02	87.200	87.900	85.500	87.900	86.256	4,088,401
2023-02-01	88.900	88.900	85.600	85.900	84.294	7,403,159
2023-01-31	87.900	88.800	86.400	88.600	86.943	6,611,752
2023-01-30	83.500	87.500	82.000	87.500	85.864	8,501,718
2023-01-17	79.000	80.500	78.600	79.600	78.112	2,367,252
2023-01-16	78.500	79.600	77.400	79.000	77.523	2,789,212
2023-01-13	79.100	79.300	76.300	77.600	76.149	4,597,453
2023-01-12	80.100	80.100	78.000	78.700	77.228	3,681,010
2023-01-11	81.900	82.000	80.100	80.200	78.700	5,511,545
2023-01-10	80.100	81.400	79.100	81.400	79.878	11,489,951
2023-01-09	76.000	80.800	75.100	80.000	78.504	12,803,319
2023-01-06	71.800	74.700	71.400	74.400	73.009	5,119,222
2023-01-05	71.000	73.200	71.000	72.200	70.850	4,891,449
2023-01-04	69.500	71.200	69.300	70.500	69.182	2,016,050
2023-01-03	68.700	69.700	68.100	69.200	67.906	1,343,500
2022-12-30	69.500	69.500	67.600	69.000	67.710	2,124,040
2022-12-29	67.000	69.600	66.600	69.200	67.906	2,717,143
2022-12-28	70.000	70.300	67.400	67.700	66.434	4,664,312
2022-12-27	66.600	70.300	66.500	69.700	68.397	4,364,689
2022-12-26	67.400	67.600	66.000	66.000	64.766	616,002
2022-12-23	66.300	67.300	65.000	67.000	65.747	1,462,000
2022-12-22	67.100	67.300	66.100	67.000	65.747	1,284,170
2022-12-21	66.300	67.100	65.600	65.700	64.472	1,893,944
2022-12-20	67.000	68.100	65.800	65.800	64.570	2,398,441
2022-12-19	68.200	68.800	67.000	67.000	65.747	2,804,042
2022-12-16	69.500	69.800	68.100	68.100	66.827	3,700,141
2022-12-15	72.000	72.600	70.700	70.700	69.378	2,169,054
2022-12-14	71.400	72.800	71.200	72.800	71.439	802,073
2022-12-13	72.000	72.700	70.800	70.800	69.476	931,000
2022-12-12	69.900	72.100	69.800	71.600	70.261	819,000
2022-12-09	72.200	72.900	71.000	71.300	69.967	1,210,016
2022-12-08	71.300	72.000	70.600	71.600	70.261	1,275,367
2022-12-07	74.500	75.000	72.000	72.200	70.850	2,623,020
2022-12-06	77.500	77.900	74.800	75.000	73.598	2,653,790
2022-12-05	78.700	79.700	77.500	77.800	76.345	3,798,352
2022-12-02	80.000	80.600	78.300	78.800	77.327	2,715,100
2022-12-01	80.000	81.300	78.500	79.300	77.817	4,759,520
2022-11-30	76.900	78.500	76.300	78.500	77.032	3,205,200
2022-11-29	78.700	78.700	75.800	77.400	75.953	4,628,565
2022-11-28	79.800	80.300	78.200	79.400	77.915	4,153,948
2022-11-25	81.600	82.000	79.500	80.600	79.093	14,525,772
2022-11-24	75.300	80.700	75.200	80.700	79.191	16,319,349
2022-11-23	70.200	75.300	70.100	73.400	72.028	6,963,635
2022-11-22	68.300	69.500	67.100	69.200	67.906	1,367,023
2022-11-21	70.800	70.900	68.500	68.500	67.219	1,244,501
2022-11-18	72.500	73.300	69.800	70.500	69.182	3,728,207
2022-11-17	68.100	73.400	68.100	72.700	71.341	8,176,311
2022-11-16	68.200	68.700	67.500	68.100	66.827	2,113,937
2022-11-15	67.400	68.500	67.000	68.100	66.827	1,895,367
2022-11-14	67.600	68.800	67.100	68.000	66.729	1,970,350
2022-11-11	69.500	70.000	66.000	67.800	66.532	5,764,247
2022-11-10	65.000	66.500	64.400	66.500	65.257	3,332,418
2022-11-09	62.300	65.000	62.300	64.500	63.294	3,346,874
2022-11-08	62.200	64.900	61.700	62.200	61.037	3,359,560
2022-11-07	62.000	62.300	60.300	62.100	60.939	2,306,032
2022-11-04	58.500	61.000	57.500	60.900	59.761	2,598,015
2022-11-03	57.800	59.000	57.300	58.700	57.602	1,083,501

← NewerPage 16 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.