Visual Photonics Epitaxy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	117.50	119.00	115.50	116.50	108.72	6,076,252
2022-02-14	123.50	124.00	115.50	117.50	109.65	6,471,652
2022-02-11	126.00	130.00	125.50	127.00	118.52	3,511,502
2022-02-10	134.00	134.50	128.00	129.00	120.38	2,497,207
2022-02-09	134.00	134.00	130.00	131.50	122.72	1,613,627
2022-02-08	126.50	134.00	126.50	133.50	124.58	2,343,722
2022-02-07	129.00	129.50	124.50	127.50	118.98	1,090,080
2022-01-26	124.00	128.00	122.50	127.00	118.52	1,847,680
2022-01-25	127.00	128.50	123.50	123.50	115.25	1,438,201
2022-01-24	125.00	127.50	123.50	127.00	118.52	1,147,522
2022-01-21	128.50	132.50	126.50	127.00	118.52	1,672,336
2022-01-20	127.00	130.50	126.50	130.50	121.78	1,777,433
2022-01-19	126.00	129.50	125.00	127.00	118.52	1,757,746
2022-01-18	129.50	131.50	127.00	127.50	118.98	1,293,338
2022-01-17	126.50	130.00	126.00	130.00	121.32	1,824,262
2022-01-14	125.50	129.50	124.00	129.50	120.85	2,261,714
2022-01-13	124.50	128.50	121.50	128.00	119.45	3,962,744
2022-01-12	123.50	126.50	120.00	125.50	117.12	6,564,425
2022-01-11	131.00	131.00	124.50	126.00	117.58	2,587,221
2022-01-10	129.50	131.50	126.50	130.00	121.32	1,657,540
2022-01-07	134.50	135.00	128.00	130.00	121.32	4,019,561
2022-01-06	135.00	136.00	132.50	134.00	125.05	3,697,026
2022-01-05	140.50	141.00	137.00	139.50	130.18	2,582,697
2022-01-04	145.50	145.50	140.00	140.50	131.11	3,575,241
2022-01-03	145.50	146.50	144.00	146.00	136.25	1,670,332
2021-12-30	144.00	146.00	143.00	144.00	134.38	1,019,422
2021-12-29	147.00	148.00	143.00	145.00	135.31	2,726,393
2021-12-28	148.50	149.50	147.00	148.00	138.11	3,342,620
2021-12-27	147.50	149.50	143.50	148.50	138.58	5,940,194
2021-12-24	143.00	146.50	141.50	145.50	135.78	3,148,852
2021-12-23	142.00	144.50	141.50	143.00	133.45	1,901,075
2021-12-22	142.50	143.00	140.00	141.00	131.58	1,390,350
2021-12-21	137.00	141.00	136.00	140.50	131.11	1,502,210
2021-12-20	139.00	140.00	136.00	136.50	127.38	1,053,491
2021-12-17	140.50	140.50	137.00	137.50	128.31	2,407,300
2021-12-16	142.00	143.00	140.50	142.50	132.98	1,647,044
2021-12-15	138.50	140.50	136.50	139.50	130.18	2,027,743
2021-12-14	143.00	143.00	138.00	138.00	128.78	2,829,314
2021-12-13	141.50	145.00	141.00	143.50	133.91	3,285,452
2021-12-10	143.00	143.00	138.50	140.00	130.65	3,667,316
2021-12-09	147.50	149.00	143.00	144.00	134.38	2,855,035
2021-12-08	145.50	148.50	144.50	145.00	135.31	3,288,985
2021-12-07	144.50	146.00	141.50	143.50	133.91	2,620,210
2021-12-06	147.00	148.00	143.50	143.50	133.91	2,564,360
2021-12-03	146.00	149.50	145.50	147.50	137.65	3,406,496
2021-12-02	151.50	152.50	144.00	144.50	134.85	7,004,994
2021-12-01	153.00	154.50	150.00	152.00	141.85	6,171,464
2021-11-30	157.50	162.50	149.50	153.00	142.78	18,676,849
2021-11-29	144.00	154.00	140.00	153.00	142.78	16,032,102
2021-11-26	144.50	148.50	142.50	145.00	135.31	6,915,952
2021-11-25	152.50	155.00	146.00	146.00	136.25	14,232,241
2021-11-24	146.00	151.00	144.50	149.50	139.51	12,399,244
2021-11-23	144.50	148.50	143.00	144.00	134.38	8,403,198
2021-11-22	142.50	147.00	139.00	146.00	136.25	8,640,622
2021-11-19	137.50	142.00	136.50	141.00	131.58	8,081,799
2021-11-18	134.00	138.00	134.00	136.00	126.91	4,697,430
2021-11-17	134.50	136.50	132.00	134.50	125.52	3,229,801
2021-11-16	136.00	138.50	133.00	134.00	125.05	4,254,155
2021-11-15	134.50	138.00	134.00	135.00	125.98	3,030,562
2021-11-12	132.50	134.50	132.00	134.00	125.05	2,427,397

← NewerPage 20 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.