Visual Photonics Epitaxy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	57.500	58.700	57.000	58.700	57.602	993,049
2022-11-01	57.200	58.400	56.900	57.400	56.327	1,489,000
2022-10-31	54.100	57.900	53.800	57.800	56.719	3,679,560
2022-10-28	56.400	57.000	52.800	53.400	52.402	4,415,049
2022-10-27	55.000	57.800	54.800	57.400	56.327	1,789,030
2022-10-26	55.800	56.200	55.000	55.000	53.972	922,644
2022-10-25	59.000	59.000	55.700	55.700	54.659	1,662,171
2022-10-24	58.600	59.700	58.400	58.400	57.308	1,276,170
2022-10-21	58.200	59.000	57.600	57.600	56.523	895,002
2022-10-20	57.700	58.400	56.200	58.400	57.308	1,830,007
2022-10-19	58.900	60.200	58.000	58.200	57.112	1,420,750
2022-10-18	60.200	60.200	58.100	58.500	57.406	1,218,252
2022-10-17	56.800	59.000	55.800	59.000	57.897	1,658,102
2022-10-14	56.600	58.500	56.600	57.900	56.817	1,737,072
2022-10-13	56.100	57.200	55.000	55.000	53.972	1,502,001
2022-10-12	56.700	57.300	55.700	56.500	55.444	1,238,590
2022-10-11	56.500	56.500	55.100	55.900	54.855	1,407,001
2022-10-07	58.300	59.100	58.100	58.200	57.112	851,380
2022-10-06	58.400	59.000	56.900	59.000	57.897	1,817,171
2022-10-05	57.800	60.200	57.200	58.400	57.308	5,347,418
2022-10-04	57.200	57.200	55.700	56.700	55.640	1,361,131
2022-10-03	55.400	56.700	55.000	55.500	54.462	1,143,075
2022-09-30	53.500	56.900	53.500	56.600	55.542	1,602,411
2022-09-29	54.100	55.700	54.000	55.000	53.972	2,225,608
2022-09-28	56.200	56.600	53.000	53.300	52.303	3,121,181
2022-09-27	56.700	57.200	55.600	56.500	55.444	3,464,390
2022-09-26	58.700	60.600	56.700	57.100	56.032	2,799,311
2022-09-23	62.700	62.900	60.000	60.000	58.878	2,569,887
2022-09-22	63.000	63.000	61.800	62.100	60.939	1,191,140
2022-09-21	65.000	65.300	63.000	63.100	61.920	1,364,413
2022-09-20	66.000	66.500	64.400	65.000	63.785	1,191,380
2022-09-19	67.500	67.500	65.300	65.600	64.373	1,012,016
2022-09-16	67.300	67.800	66.500	66.500	65.257	961,001
2022-09-15	68.100	69.000	67.500	68.000	66.729	674,120
2022-09-14	67.100	67.900	66.800	67.600	66.336	881,276
2022-09-13	69.500	70.200	68.000	68.600	67.317	1,377,001
2022-09-12	70.000	70.200	68.600	68.600	67.317	1,190,100
2022-09-08	68.000	68.500	67.100	68.500	67.219	991,240
2022-09-07	65.500	67.600	65.500	67.000	65.747	1,143,140
2022-09-06	67.500	68.200	66.500	66.800	65.551	1,830,651
2022-09-05	70.400	70.400	67.400	67.500	66.238	3,227,022
2022-09-02	72.000	72.300	70.800	71.100	69.771	1,702,000
2022-09-01	75.000	75.700	72.000	72.100	70.752	4,014,011
2022-08-31	71.600	77.300	71.500	76.200	74.775	6,505,931
2022-08-30	70.500	72.300	70.500	72.000	70.654	1,328,236
2022-08-29	70.700	70.800	69.400	70.300	68.985	1,621,726
2022-08-26	74.000	74.300	73.100	73.600	72.224	1,423,200
2022-08-25	71.600	73.800	71.400	73.500	72.126	2,388,337
2022-08-24	72.300	72.300	70.500	70.600	69.280	793,015
2022-08-23	70.800	72.800	70.600	71.900	70.556	1,189,010
2022-08-22	72.100	72.400	71.600	72.100	70.752	498,000
2022-08-19	72.000	73.000	71.800	72.900	71.537	904,010
2022-08-18	71.100	71.900	69.800	71.800	70.457	1,237,201
2022-08-17	71.300	72.200	70.800	71.800	70.457	813,004
2022-08-16	71.100	73.000	70.900	71.300	69.967	1,570,318
2022-08-15	70.600	71.500	69.500	71.500	70.163	1,523,224
2022-08-12	68.000	70.000	68.000	69.700	68.397	1,377,500
2022-08-11	68.000	68.800	67.500	68.400	67.121	1,482,038
2022-08-10	67.200	67.600	66.700	66.900	65.649	788,102
2022-08-09	67.700	68.300	67.000	67.700	66.434	772,197

← NewerPage 17 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.