Visgeneer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.150	11.150	11.150	11.150	11.150	1,100
2024-01-25	11.150	11.150	11.150	11.150	11.150	0
2024-01-24	11.150	11.150	11.150	11.150	11.150	3,300
2024-01-23	11.500	11.500	11.500	11.500	11.500	0
2024-01-22	11.500	11.500	11.500	11.500	11.500	2,300
2024-01-19	11.500	11.500	11.150	11.500	11.500	2,003
2024-01-18	11.850	11.850	11.150	11.500	11.500	44,251
2024-01-17	12.350	12.350	12.350	12.350	12.350	0
2024-01-16	12.350	12.350	12.350	12.350	12.350	1
2024-01-15	12.350	12.350	12.350	12.350	12.350	1
2024-01-12	12.100	12.400	12.050	12.400	12.400	13,002
2024-01-11	12.100	12.100	12.000	12.100	12.100	7,003
2024-01-10	12.050	12.550	12.000	12.000	12.000	32,411
2024-01-09	11.150	12.100	11.150	12.100	12.100	37,111
2024-01-08	11.150	11.150	11.150	11.150	11.150	2
2024-01-05	10.700	11.000	10.650	10.700	10.700	10,676
2024-01-04	10.500	10.500	10.500	10.500	10.500	102
2024-01-03	10.500	10.700	10.500	10.700	10.700	1,001
2024-01-02	10.700	10.700	10.700	10.700	10.700	1,000
2023-12-29	10.600	10.600	10.500	10.500	10.500	8,000
2023-12-28	10.600	10.800	10.600	10.800	10.800	2,001
2023-12-27	10.600	10.700	10.600	10.700	10.700	7,000
2023-12-26	10.400	10.500	10.400	10.500	10.500	10,000
2023-12-25	10.650	10.650	10.600	10.600	10.600	2,000
2023-12-22	10.400	11.000	10.400	10.550	10.550	32,003
2023-12-21	10.650	10.650	10.250	10.650	10.650	26,300
2023-12-20	10.650	10.650	10.650	10.650	10.650	1,000
2023-12-19	10.900	10.900	10.650	10.650	10.650	1,001
2023-12-18	10.900	10.900	10.900	10.900	10.900	802
2023-12-15	10.900	10.900	10.900	10.900	10.900	1
2023-12-14	10.900	10.900	10.850	10.900	10.900	7,001
2023-12-13	10.900	10.900	10.900	10.900	10.900	1,001
2023-12-12	10.900	10.900	10.850	10.850	10.850	6,001
2023-12-11	10.900	10.900	10.850	10.850	10.850	5,001
2023-12-08	11.400	11.400	10.850	10.900	10.900	21,103
2023-12-07	10.850	11.350	10.850	11.350	11.350	18,711
2023-12-06	10.850	11.000	10.850	11.000	11.000	5,050
2023-12-05	10.850	11.350	10.850	11.000	11.000	2,504
2023-12-04	11.000	11.000	11.000	11.000	11.000	5,000
2023-12-01	10.850	10.850	10.850	10.850	10.850	0
2023-11-30	11.000	11.000	10.850	10.850	10.850	140
2023-11-29	10.850	10.850	10.850	10.850	10.850	0
2023-11-28	10.850	11.000	10.850	10.850	10.850	8,000
2023-11-27	11.000	11.000	11.000	11.000	11.000	0
2023-11-24	11.000	11.000	11.000	11.000	11.000	0
2023-11-23	11.000	11.000	11.000	11.000	11.000	1
2023-11-22	10.950	10.950	10.950	10.950	10.950	0
2023-11-21	10.950	10.950	10.900	10.950	10.950	11,200
2023-11-20	10.850	10.950	10.850	10.850	10.850	14,000
2023-11-17	10.850	10.850	10.850	10.850	10.850	1,000
2023-11-16	10.850	11.350	10.850	10.850	10.850	6,007
2023-11-15	10.850	11.400	10.450	10.900	10.900	31,002
2023-11-14	11.400	11.400	11.400	11.400	11.400	1
2023-11-13	11.400	11.400	10.850	11.400	11.400	4,004
2023-11-10	10.950	11.000	10.950	10.950	10.950	8,000
2023-11-09	11.400	11.400	11.400	11.400	11.400	0
2023-11-08	11.400	11.400	11.400	11.400	11.400	1
2023-11-07	11.000	11.000	11.000	11.000	11.000	2,000
2023-11-06	11.500	11.500	11.500	11.500	11.500	0
2023-11-03	11.350	11.500	11.350	11.500	11.500	10,001

← NewerPage 12 of 21 · 1,215 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.