Visgeneer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	11.850	11.850	11.850	11.850	11.850	1
2023-08-04	11.850	11.850	11.850	11.850	11.850	0
2023-08-02	11.650	11.850	11.650	11.850	11.850	3,400
2023-08-01	11.550	11.550	11.550	11.550	11.550	419
2023-07-31	11.500	11.550	11.000	11.550	11.550	195,068
2023-07-28	12.000	12.000	11.450	11.450	11.450	24,001
2023-07-27	11.900	11.900	11.450	11.450	11.450	2
2023-07-26	11.950	11.950	11.400	11.450	11.450	6,001
2023-07-25	11.700	12.000	11.700	12.000	12.000	5,001
2023-07-24	11.500	12.000	10.950	12.000	12.000	70,123
2023-07-21	11.950	12.000	11.550	12.000	12.000	57,029
2023-07-20	12.500	12.500	12.000	12.500	12.500	1,004
2023-07-19	12.500	12.500	11.900	12.400	12.400	106,231
2023-07-18	12.800	12.800	12.200	12.200	12.200	207,174
2023-07-17	12.350	12.800	12.350	12.350	12.350	3,016
2023-07-14	13.300	13.300	12.450	12.800	12.800	28,003
2023-07-13	13.300	13.300	12.700	12.800	12.800	25,809
2023-07-12	13.300	13.350	12.700	13.300	13.300	27,066
2023-07-11	13.250	13.350	12.800	13.200	13.200	73,157
2023-07-10	14.250	14.250	12.550	13.250	13.250	246,251
2023-07-07	13.700	14.700	13.700	14.400	14.400	202,904
2023-07-06	13.650	13.700	13.450	13.700	13.700	261,965
2023-07-05	13.600	13.600	13.300	13.600	13.600	81,556
2023-07-04	13.050	13.600	13.000	13.350	13.350	77,009
2023-07-03	12.700	13.200	12.700	13.000	13.000	31,001
2023-06-30	13.250	13.300	12.700	12.800	12.800	31,005
2023-06-29	13.250	13.300	12.650	13.250	13.250	10,004
2023-06-28	13.150	13.150	12.500	13.100	13.100	25,266
2023-06-27	13.200	13.250	12.750	12.950	12.950	48,012
2023-06-26	13.200	13.200	12.650	12.950	12.950	23,003
2023-06-21	13.250	13.350	12.800	13.200	13.200	21,108
2023-06-20	12.550	13.100	12.550	13.100	13.100	9,502
2023-06-19	12.850	13.000	12.550	12.800	12.800	11,001
2023-06-16	13.200	13.200	12.800	13.000	13.000	29,003
2023-06-15	13.450	13.450	12.850	13.250	13.250	41,503
2023-06-14	13.150	13.150	12.850	12.950	12.950	37,010
2023-06-13	13.050	13.450	12.850	13.450	13.450	34,012
2023-06-12	13.700	13.700	13.100	13.400	13.400	57,533
2023-06-09	12.600	13.600	12.300	13.300	13.300	197,913
2023-06-08	12.300	12.950	12.300	12.600	12.600	20,344
2023-06-07	12.250	12.550	12.150	12.300	12.300	32,506
2023-06-06	12.250	12.300	11.900	12.200	12.200	30,803
2023-06-05	12.200	12.250	11.900	12.250	12.250	27,004
2023-06-02	12.250	12.250	11.700	12.200	12.200	43,103
2023-06-01	12.200	12.250	12.150	12.250	12.250	28,500
2023-05-31	12.250	12.250	12.150	12.200	12.200	21,000
2023-05-30	12.200	12.200	11.800	12.150	12.150	34,000
2023-05-29	12.300	12.300	12.050	12.100	12.100	18,000
2023-05-26	12.600	12.600	12.050	12.550	12.550	26,002
2023-05-25	12.600	12.600	12.350	12.550	12.550	35,412
2023-05-24	12.550	12.550	12.200	12.500	12.500	117,508
2023-05-23	12.100	12.500	12.000	12.500	12.500	27,006
2023-05-22	12.000	12.300	12.000	12.200	12.200	74,000
2023-05-19	11.850	11.850	11.850	11.850	11.850	0
2023-05-18	12.150	12.200	11.850	11.850	11.850	30,318
2023-05-17	12.550	12.600	12.000	12.600	12.600	70,208
2023-05-16	12.300	12.500	11.950	12.000	12.000	31,029
2023-05-15	12.000	12.450	11.950	11.950	11.950	65,414
2023-05-12	12.250	12.650	11.700	12.650	12.650	46,523
2023-05-11	12.300	12.550	12.000	12.200	12.200	113,002

← NewerPage 14 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.