Visgeneer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 0 |
| 2024-07-31 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 0 |
| 2024-07-30 | 9.930 | 10.350 | 9.930 | 10.350 | 10.350 | 21 |
| 2024-07-29 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 10 |
| 2024-07-26 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 1 |
| 2024-07-23 | 10.200 | 10.500 | 10.200 | 10.500 | 10.500 | 1,021 |
| 2024-07-22 | 10.200 | 10.600 | 10.200 | 10.600 | 10.600 | 603 |
| 2024-07-19 | 10.700 | 10.700 | 10.250 | 10.400 | 10.400 | 6,009 |
| 2024-07-18 | 10.600 | 11.000 | 10.500 | 10.700 | 10.700 | 32,805 |
| 2024-07-17 | 10.150 | 10.600 | 10.150 | 10.600 | 10.600 | 5,058 |
| 2024-07-16 | 10.550 | 10.600 | 10.550 | 10.600 | 10.600 | 214 |
| 2024-07-15 | 10.600 | 10.600 | 10.100 | 10.200 | 10.200 | 47,005 |
| 2024-07-12 | 10.500 | 10.600 | 10.500 | 10.600 | 10.600 | 5,003 |
| 2024-07-11 | 10.100 | 10.500 | 10.100 | 10.500 | 10.500 | 10,803 |
| 2024-07-10 | 10.500 | 10.500 | 10.100 | 10.500 | 10.500 | 31 |
| 2024-07-09 | 10.600 | 10.600 | 10.150 | 10.500 | 10.500 | 16,011 |
| 2024-07-08 | 10.100 | 10.600 | 10.100 | 10.600 | 10.600 | 20,001 |
| 2024-07-05 | 10.600 | 10.600 | 10.200 | 10.600 | 10.600 | 2,004 |
| 2024-07-04 | 10.600 | 10.600 | 10.150 | 10.550 | 10.550 | 47,208 |
| 2024-07-03 | 10.000 | 10.600 | 10.000 | 10.600 | 10.600 | 27,110 |
| 2024-07-02 | 10.700 | 10.800 | 10.350 | 10.750 | 10.750 | 40,753 |
| 2024-07-01 | 10.350 | 10.700 | 10.250 | 10.700 | 10.700 | 21,272 |
| 2024-06-28 | 10.450 | 10.500 | 10.000 | 10.400 | 10.400 | 26,524 |
| 2024-06-27 | 10.400 | 10.400 | 9.960 | 10.000 | 10.000 | 12,000 |
| 2024-06-26 | 10.300 | 10.400 | 10.000 | 10.400 | 10.400 | 26,002 |
| 2024-06-25 | 9.960 | 10.300 | 9.960 | 10.300 | 10.300 | 11,000 |
| 2024-06-24 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 1,001 |
| 2024-06-21 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 1 |
| 2024-06-20 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 21 |
| 2024-06-19 | 10.050 | 10.500 | 9.990 | 10.450 | 10.450 | 44,008 |
| 2024-06-18 | 10.400 | 10.650 | 9.880 | 10.500 | 10.500 | 68,023 |
| 2024-06-17 | 10.300 | 10.300 | 9.880 | 10.300 | 10.300 | 7 |
| 2024-06-14 | 10.350 | 10.400 | 9.890 | 10.400 | 10.400 | 50,202 |
| 2024-06-13 | 10.000 | 10.350 | 10.000 | 10.350 | 10.350 | 22,001 |
| 2024-06-12 | 9.860 | 10.350 | 9.860 | 10.300 | 10.300 | 15,375 |
| 2024-06-11 | 10.300 | 10.350 | 9.860 | 10.350 | 10.350 | 3,627 |
| 2024-06-07 | 9.930 | 10.350 | 9.900 | 9.910 | 9.910 | 22,550 |
| 2024-06-06 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-06-05 | 10.350 | 10.400 | 9.930 | 10.400 | 10.400 | 2,002 |
| 2024-06-04 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 1 |
| 2024-06-03 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 1 |
| 2024-05-31 | 10.000 | 11.000 | 10.000 | 10.250 | 10.250 | 116,000 |
| 2024-05-30 | 10.800 | 10.800 | 9.800 | 10.300 | 10.300 | 19,251 |
| 2024-05-29 | 10.450 | 10.850 | 10.050 | 10.850 | 10.850 | 15,029 |
| 2024-05-28 | 10.200 | 11.000 | 10.000 | 10.300 | 10.300 | 128,020 |
| 2024-05-27 | 10.300 | 10.400 | 10.000 | 10.400 | 10.400 | 9,200 |
| 2024-05-24 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 2 |
| 2024-05-23 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 11 |
| 2024-05-22 | 10.000 | 10.300 | 9.790 | 10.300 | 10.300 | 23,002 |
| 2024-05-21 | 10.100 | 10.450 | 10.050 | 10.450 | 10.450 | 9,000 |
| 2024-05-20 | 10.350 | 11.000 | 10.300 | 10.300 | 10.300 | 130,001 |
| 2024-05-17 | 10.500 | 10.500 | 10.050 | 10.100 | 10.100 | 46,001 |
| 2024-05-16 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 39,003 |
| 2024-05-15 | 10.000 | 10.450 | 9.990 | 10.450 | 10.450 | 16,002 |
| 2024-05-14 | 10.000 | 10.450 | 9.990 | 10.000 | 10.000 | 44,055 |
| 2024-05-13 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 10,000 |
| 2024-05-10 | 10.300 | 10.300 | 10.250 | 10.250 | 10.250 | 10,000 |
| 2024-05-09 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 6,000 |
| 2024-05-08 | 10.800 | 10.800 | 10.300 | 10.300 | 10.300 | 25,000 |
| 2024-05-07 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 5,000 |
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.