Visual Photonics Epitaxy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	67.700	68.300	67.000	67.700	66.434	772,197
2022-08-08	67.400	68.300	66.900	67.900	66.630	999,550
2022-08-05	66.800	68.700	66.800	67.200	65.943	1,850,071
2022-08-04	66.800	67.500	65.300	66.200	64.962	2,983,045
2022-08-03	69.100	69.400	67.300	67.700	66.434	1,799,002
2022-08-02	69.500	70.000	68.500	69.500	68.200	1,580,015
2022-08-01	73.000	73.200	70.600	71.000	69.672	2,017,026
2022-07-29	71.400	73.900	71.200	73.300	71.929	3,412,583
2022-07-28	71.000	71.400	68.000	70.500	69.182	2,889,439
2022-07-27	68.700	70.000	66.400	69.800	68.495	7,122,020
2022-07-26	76.000	76.000	72.800	72.900	71.537	1,947,441
2022-07-25	74.800	76.000	74.200	75.700	74.285	763,042
2022-07-22	76.500	76.700	75.000	75.100	73.696	981,069
2022-07-21	74.300	76.400	74.300	76.400	74.971	1,316,010
2022-07-20	74.100	75.500	74.000	74.200	72.813	1,504,170
2022-07-19	73.200	73.700	72.400	73.100	71.733	623,051
2022-07-18	73.000	73.500	72.000	73.400	72.028	938,072
2022-07-15	70.800	72.300	70.500	72.100	70.752	1,140,153
2022-07-14	68.900	71.000	68.100	70.800	69.476	1,053,854
2022-07-13	69.800	69.800	68.200	69.100	67.808	1,429,300
2022-07-12	70.000	70.000	66.500	66.700	65.453	2,268,001
2022-07-11	71.000	71.400	69.600	70.900	69.574	1,109,200
2022-07-08	69.400	72.200	69.400	71.300	69.967	2,109,850
2022-07-07	67.800	68.900	66.000	68.600	67.317	2,249,090
2022-07-06	69.700	70.300	67.200	67.300	66.042	3,458,100
2022-07-05	68.300	69.100	66.000	68.300	67.023	1,408,100
2022-07-04	67.700	69.300	65.700	67.100	65.845	2,756,063
2022-07-01	72.900	72.900	67.000	67.100	65.845	4,143,500
2022-06-30	75.000	75.000	71.800	72.000	70.654	3,425,660
2022-06-29	75.500	75.800	74.200	75.200	73.794	1,413,300
2022-06-28	79.700	79.700	75.500	75.500	74.088	2,611,652
2022-06-27	78.200	81.000	78.000	79.900	78.406	1,624,755
2022-06-24	77.000	78.900	76.300	77.500	76.051	2,764,208
2022-06-23	78.800	79.000	75.500	77.000	75.560	3,853,281
2022-06-22	86.000	86.100	81.600	81.600	76.149	2,865,183
2022-06-21	85.200	86.100	84.500	85.900	80.162	1,765,361
2022-06-20	88.000	88.700	83.500	83.500	77.922	4,494,590
2022-06-17	89.000	92.000	88.100	88.900	82.961	1,827,140
2022-06-16	95.700	96.000	90.600	90.600	84.548	1,859,346
2022-06-15	93.700	95.300	93.300	94.400	88.094	1,348,224
2022-06-14	91.600	94.800	91.100	94.600	88.281	1,572,331
2022-06-13	94.500	94.700	92.300	92.600	86.414	1,692,159
2022-06-10	96.500	97.000	96.000	96.200	89.774	1,203,597
2022-06-09	96.600	98.000	96.400	97.500	90.987	1,015,050
2022-06-08	98.300	98.800	96.700	96.900	90.427	2,006,304
2022-06-07	96.200	98.400	96.200	98.400	91.827	2,910,234
2022-06-06	99.100	99.800	96.100	98.200	91.640	4,703,050
2022-06-02	97.600	98.400	97.100	98.000	91.453	2,152,770
2022-06-01	97.000	99.000	97.000	97.700	91.173	3,853,625
2022-05-31	95.600	98.800	95.000	97.100	90.614	8,759,716
2022-05-30	92.800	96.300	91.500	95.300	88.934	6,662,172
2022-05-27	88.300	91.100	87.800	90.000	83.988	3,165,600
2022-05-26	89.000	89.300	86.700	86.900	81.095	1,314,110
2022-05-25	86.900	88.500	86.000	88.000	82.121	1,527,100
2022-05-24	90.200	90.400	86.200	86.200	80.442	2,166,016
2022-05-23	91.900	92.100	89.800	89.800	83.801	1,217,121
2022-05-20	90.000	91.100	89.400	90.800	84.734	1,457,219
2022-05-19	89.500	90.300	88.000	89.600	83.615	2,636,250
2022-05-18	93.600	94.800	91.400	92.000	85.854	4,946,500
2022-05-17	90.500	92.900	89.700	92.700	86.507	3,029,301

← NewerPage 18 of 21 · 1,221 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.