Visgeneer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.700 | 8.700 | 8.270 | 8.350 | 8.350 | 4,700 |
| 2026-10-16 | 8.690 | 8.690 | 8.270 | 8.690 | 8.690 | 2,233 |
| 2026-10-15 | 8.310 | 8.400 | 8.300 | 8.400 | 8.400 | 6,220 |
| 2026-10-14 | 8.420 | 8.720 | 8.310 | 8.400 | 8.400 | 211,692 |
| 2026-10-13 | 8.420 | 8.840 | 8.420 | 8.500 | 8.500 | 12,731 |
| 2026-10-12 | 8.700 | 8.780 | 8.700 | 8.750 | 8.750 | 20,001 |
| 2026-10-08 | 8.650 | 9.100 | 8.650 | 8.840 | 8.840 | 39,586 |
| 2026-10-07 | 9.050 | 9.050 | 8.600 | 8.650 | 8.650 | 59,634 |
| 2026-10-06 | 8.700 | 9.180 | 8.360 | 9.050 | 9.050 | 155,709 |
| 2026-10-05 | 9.100 | 9.140 | 8.700 | 9.120 | 9.120 | 7,103 |
| 2026-10-02 | 8.690 | 9.090 | 8.660 | 9.000 | 9.000 | 34,603 |
| 2026-10-01 | 9.000 | 9.090 | 8.690 | 9.090 | 9.090 | 11,202 |
| 2026-09-30 | 9.140 | 9.140 | 8.680 | 8.900 | 8.900 | 130,507 |
| 2026-09-29 | 9.130 | 9.130 | 8.710 | 9.130 | 9.130 | 41,163 |
| 2026-09-24 | 9.130 | 9.130 | 8.710 | 9.130 | 9.130 | 14,105 |
| 2026-09-23 | 9.310 | 9.310 | 8.550 | 9.130 | 9.130 | 103,321 |
| 2026-09-22 | 9.310 | 9.310 | 8.870 | 9.260 | 9.260 | 28,006 |
| 2026-09-21 | 9.320 | 9.320 | 8.870 | 9.310 | 9.310 | 55,506 |
| 2026-09-18 | 9.300 | 9.330 | 8.890 | 9.320 | 9.320 | 101,613 |
| 2026-09-17 | 9.250 | 9.330 | 8.870 | 9.290 | 9.290 | 16,606 |
| 2026-09-16 | 9.200 | 9.300 | 8.850 | 9.240 | 9.240 | 83,113 |
| 2026-09-15 | 9.730 | 9.730 | 8.860 | 9.190 | 9.190 | 112,669 |
| 2026-09-14 | 10.550 | 10.550 | 9.270 | 9.740 | 9.740 | 165,254 |
| 2026-09-11 | 11.700 | 11.800 | 9.960 | 10.550 | 10.550 | 405,724 |
| 2026-09-10 | 12.900 | 14.700 | 10.950 | 12.200 | 12.200 | 869,596 |
| 2026-09-09 | 9.990 | 12.950 | 9.930 | 12.700 | 12.700 | 1,138,506 |
| 2026-09-08 | 9.200 | 9.820 | 9.000 | 9.820 | 9.820 | 208,209 |
| 2026-09-07 | 8.940 | 9.360 | 8.920 | 8.920 | 8.920 | 36,103 |
| 2026-09-04 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 2,000 |
| 2026-09-03 | 8.170 | 8.570 | 8.170 | 8.570 | 8.570 | 6,000 |
| 2026-09-02 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 1,000 |
| 2026-09-01 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 1 |
| 2026-08-31 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 48 |
| 2026-08-28 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 6,000 |
| 2026-08-27 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,000 |
| 2026-08-26 | 8.170 | 8.570 | 8.170 | 8.570 | 8.570 | 51 |
| 2026-08-25 | 8.160 | 8.570 | 8.160 | 8.570 | 8.570 | 10,001 |
| 2026-08-24 | 8.570 | 8.570 | 8.160 | 8.160 | 8.160 | 5 |
| 2026-08-21 | 8.570 | 8.570 | 8.160 | 8.210 | 8.210 | 9,045 |
| 2026-08-20 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 2,000 |
| 2026-08-19 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 1 |
| 2026-08-18 | 8.170 | 8.570 | 8.170 | 8.570 | 8.570 | 2,000 |
| 2026-08-17 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 500 |
| 2026-08-14 | 8.200 | 8.300 | 8.170 | 8.170 | 8.170 | 14,000 |
| 2026-08-13 | 8.210 | 8.300 | 8.200 | 8.300 | 8.300 | 3,200 |
| 2026-08-12 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 5 |
| 2026-08-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1 |
| 2026-08-10 | 8.210 | 8.250 | 8.200 | 8.200 | 8.200 | 9,000 |
| 2026-08-07 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,000 |
| 2026-08-06 | 8.120 | 8.510 | 7.770 | 8.140 | 8.140 | 40,101 |
| 2026-08-05 | 8.100 | 8.520 | 8.100 | 8.520 | 8.520 | 107,951 |
| 2026-08-04 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 1,000 |
| 2026-08-03 | 8.100 | 8.510 | 8.100 | 8.510 | 8.510 | 5,000 |
| 2026-07-31 | 8.520 | 8.520 | 8.110 | 8.250 | 8.250 | 15,025 |
| 2026-07-30 | 8.470 | 8.900 | 8.470 | 8.470 | 8.470 | 37,026 |
| 2026-07-29 | 8.480 | 8.550 | 8.470 | 8.550 | 8.550 | 7,275 |
| 2026-07-28 | 8.510 | 8.600 | 8.480 | 8.550 | 8.550 | 56,400 |
| 2026-07-27 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 3,000 |
| 2026-07-24 | 9.000 | 9.000 | 8.750 | 8.750 | 8.750 | 4,001 |
| 2026-07-23 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.