Visgeneer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11.350	11.350	11.350	11.350	11.350	0
2023-11-01	11.350	11.350	11.350	11.350	11.350	1
2023-10-31	10.950	11.300	10.950	11.300	11.300	3,001
2023-10-30	11.450	11.450	11.450	11.450	11.450	1
2023-10-27	11.450	11.450	11.450	11.450	11.450	0
2023-10-26	11.450	11.450	11.450	11.450	11.450	0
2023-10-25	11.450	11.450	11.450	11.450	11.450	1
2023-10-24	11.400	11.400	11.400	11.400	11.400	1
2023-10-23	10.950	11.400	10.950	11.400	11.400	16
2023-10-20	11.100	11.200	11.100	11.100	11.100	19,000
2023-10-19	11.150	11.650	11.150	11.650	11.650	1,007
2023-10-18	11.600	11.600	11.600	11.600	11.600	0
2023-10-17	12.050	12.050	11.150	11.600	11.600	16,185
2023-10-16	12.000	12.000	12.000	12.000	12.000	1
2023-10-13	11.550	12.100	11.550	11.550	11.550	1,012
2023-10-12	11.600	12.100	11.600	11.600	11.600	1,010
2023-10-11	12.150	12.150	12.100	12.100	12.100	6
2023-10-06	11.700	12.250	11.700	12.250	12.250	12
2023-10-05	12.250	12.250	11.700	11.700	11.700	2
2023-10-04	12.200	12.200	12.200	12.200	12.200	1
2023-10-03	11.750	12.300	11.700	12.200	12.200	31,004
2023-10-02	11.750	11.750	11.750	11.750	11.750	1
2023-09-28	11.750	11.750	11.750	11.750	11.750	1
2023-09-27	11.750	11.750	11.750	11.750	11.750	3
2023-09-26	11.750	11.750	11.750	11.750	11.750	1
2023-09-25	11.750	11.750	11.750	11.750	11.750	1
2023-09-22	11.750	11.750	11.750	11.750	11.750	7
2023-09-21	11.200	11.750	11.200	11.750	11.750	6
2023-09-20	11.750	11.750	11.750	11.750	11.750	1
2023-09-19	11.800	11.800	11.250	11.750	11.750	16,002
2023-09-18	11.800	11.800	11.550	11.800	11.800	2,004
2023-09-15	11.700	11.800	11.400	11.800	11.800	18,256
2023-09-14	11.450	11.700	11.450	11.700	11.700	9
2023-09-13	11.750	11.800	11.450	11.750	11.750	5,412
2023-09-12	11.750	11.750	11.300	11.750	11.750	11,004
2023-09-11	11.750	11.750	11.300	11.700	11.700	5,004
2023-09-08	11.450	11.450	11.450	11.450	11.450	0
2023-09-07	11.750	11.750	11.450	11.450	11.450	4,002
2023-09-06	11.500	11.850	11.300	11.750	11.750	48,307
2023-09-05	11.800	11.800	11.450	11.500	11.500	15,024
2023-09-04	11.450	11.450	11.450	11.450	11.450	4,249
2023-09-01	11.400	11.400	11.250	11.400	11.400	11,000
2023-08-31	11.400	11.800	11.400	11.800	11.800	7
2023-08-30	11.800	11.800	11.400	11.800	11.800	53
2023-08-29	11.950	11.950	11.400	11.950	11.950	4
2023-08-28	11.600	11.950	11.600	11.950	11.950	26,002
2023-08-25	11.600	11.600	11.600	11.600	11.600	5,000
2023-08-24	11.900	11.900	11.900	11.900	11.900	5,000
2023-08-23	11.950	11.950	11.950	11.950	11.950	3,000
2023-08-22	11.950	12.300	11.950	12.300	12.300	1,001
2023-08-21	12.400	12.400	11.950	11.950	11.950	2,001
2023-08-18	12.000	12.500	12.000	12.500	12.500	5,002
2023-08-17	12.550	12.550	12.050	12.300	12.300	23,002
2023-08-16	12.600	12.600	12.600	12.600	12.600	301
2023-08-15	12.600	12.600	12.600	12.600	12.600	1
2023-08-14	12.600	12.600	12.250	12.450	12.450	15,002
2023-08-11	12.600	12.600	12.100	12.600	12.600	3,001
2023-08-10	12.550	12.600	12.100	12.150	12.150	6,249
2023-08-09	11.850	12.500	11.800	12.500	12.500	54,249
2023-08-08	11.850	11.850	11.850	11.850	11.850	2,200

← NewerPage 13 of 21 · 1,220 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.