Visual Photonics Epitaxy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	91.800	92.500	89.700	89.700	83.708	2,548,099
2022-05-13	91.400	91.700	90.500	90.800	84.734	3,175,536
2022-05-12	88.600	92.100	88.100	89.800	83.801	3,946,473
2022-05-11	87.900	89.700	87.200	88.600	82.681	1,342,105
2022-05-10	85.000	88.000	84.900	88.000	82.121	2,271,522
2022-05-09	89.200	89.800	87.200	87.200	81.375	1,676,100
2022-05-06	89.900	90.500	88.500	90.500	84.454	2,805,702
2022-05-05	91.700	93.100	91.000	92.700	86.507	3,911,414
2022-05-04	89.500	90.500	88.300	90.500	84.454	2,917,671
2022-05-03	87.000	89.100	85.900	89.100	83.148	4,188,757
2022-04-29	86.700	89.600	86.000	86.800	81.002	8,731,781
2022-04-28	88.800	88.900	83.400	83.400	77.829	13,737,402
2022-04-27	91.800	92.000	88.200	88.600	82.681	5,504,950
2022-04-26	95.400	95.400	93.100	93.100	86.881	1,976,187
2022-04-25	94.100	95.800	93.500	93.600	87.347	2,571,084
2022-04-22	94.100	97.500	93.600	96.800	90.334	3,972,062
2022-04-21	93.000	98.400	92.900	96.000	89.587	4,302,460
2022-04-20	92.800	93.500	92.400	92.600	86.414	1,558,500
2022-04-19	93.900	94.200	91.000	91.200	85.108	2,332,831
2022-04-18	91.200	93.200	90.700	91.200	85.108	2,593,664
2022-04-15	95.000	95.000	92.000	92.600	86.414	2,720,491
2022-04-14	97.400	97.500	95.500	95.900	89.494	1,572,426
2022-04-13	96.700	97.500	95.700	97.400	90.894	1,442,257
2022-04-12	96.900	99.700	95.300	95.800	89.400	4,393,660
2022-04-11	99.600	100.50	96.300	96.700	90.240	5,442,281
2022-04-08	101.50	102.50	98.500	99.400	92.760	7,752,427
2022-04-07	109.50	110.00	101.00	101.50	94.720	5,113,443
2022-04-06	110.50	111.00	109.00	110.50	103.12	906,110
2022-04-01	111.00	113.00	111.00	112.50	104.98	1,830,085
2022-03-31	118.50	118.50	113.00	113.50	105.92	1,972,593
2022-03-30	121.00	121.00	117.50	117.50	109.65	1,818,007
2022-03-29	118.00	120.50	117.50	119.50	111.52	2,333,200
2022-03-28	115.00	117.50	112.00	117.00	109.18	1,337,522
2022-03-25	119.00	120.00	116.00	116.00	108.25	818,078
2022-03-24	120.00	120.00	117.50	119.00	111.05	604,585
2022-03-23	120.00	121.00	119.00	120.00	111.98	1,166,532
2022-03-22	119.00	119.50	117.50	119.00	111.05	643,551
2022-03-21	118.50	120.00	117.50	118.50	110.58	1,581,442
2022-03-18	117.00	118.50	115.50	117.00	109.18	1,699,231
2022-03-17	118.00	120.00	117.00	118.00	110.12	2,593,455
2022-03-16	115.50	115.50	112.50	114.50	106.85	1,929,161
2022-03-15	117.00	117.00	113.00	113.00	105.45	2,247,520
2022-03-14	114.00	118.00	114.00	118.00	110.12	1,775,162
2022-03-11	116.00	116.00	112.50	113.50	105.92	2,882,522
2022-03-10	112.00	118.00	112.00	115.00	107.32	3,993,062
2022-03-09	113.50	113.50	108.50	109.00	101.72	2,735,445
2022-03-08	110.00	115.00	110.00	111.50	104.05	2,022,500
2022-03-07	115.00	115.00	110.00	112.50	104.98	2,167,109
2022-03-04	115.50	117.00	114.00	116.50	108.72	1,027,330
2022-03-03	118.00	118.00	115.00	116.00	108.25	917,607
2022-03-02	114.50	116.00	112.50	116.00	108.25	1,203,020
2022-03-01	113.50	117.50	113.00	116.50	108.72	1,853,760
2022-02-25	112.50	114.00	111.00	111.50	104.05	930,123
2022-02-24	115.00	115.00	110.00	110.00	102.65	2,333,153
2022-02-23	115.50	116.50	114.50	116.00	108.25	845,175
2022-02-22	117.50	118.00	114.00	115.00	107.32	1,837,320
2022-02-21	118.50	119.00	116.50	119.00	111.05	940,332
2022-02-18	115.50	119.00	115.00	119.00	111.05	1,366,361
2022-02-17	118.50	119.00	117.00	117.50	109.65	2,273,507
2022-02-16	119.50	120.50	117.50	118.50	110.58	3,611,281

← NewerPage 19 of 21 · 1,216 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.