Visgeneer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	12.500	12.700	12.300	12.500	12.500	85,402
2023-05-09	12.800	13.400	12.500	12.600	12.600	144,216
2023-05-08	11.750	13.400	11.750	13.400	13.400	135,983
2023-05-05	11.750	12.200	11.750	12.150	12.150	15,003
2023-05-04	12.250	12.250	12.250	12.250	12.250	21
2023-05-03	12.400	12.500	11.950	12.300	12.300	22,838
2023-05-02	12.100	12.350	12.000	12.350	12.350	26,716
2023-04-28	11.550	12.100	11.500	12.000	12.000	69,029
2023-04-27	11.650	11.650	11.650	11.650	11.650	0
2023-04-26	11.300	11.650	11.200	11.650	11.650	42,000
2023-04-25	11.500	11.550	11.250	11.450	11.450	62,001
2023-04-24	11.400	11.450	11.200	11.400	11.400	67,050
2023-04-21	11.750	11.750	11.150	11.400	11.400	67,466
2023-04-20	11.550	11.600	11.150	11.550	11.550	58,000
2023-04-19	11.550	11.700	11.550	11.600	11.600	67,000
2023-04-18	12.200	12.200	11.750	12.000	12.000	76,511
2023-04-17	12.450	12.450	12.000	12.150	12.150	83,000
2023-04-14	12.500	12.550	12.100	12.100	12.100	84,010
2023-04-13	12.500	12.950	12.250	12.500	12.500	85,099
2023-04-12	12.350	12.950	12.300	12.950	12.950	56,011
2023-04-11	12.350	12.700	12.250	12.700	12.700	58,042
2023-04-10	11.750	12.350	11.750	12.250	12.250	70,000
2023-04-07	11.200	11.650	11.200	11.650	11.650	43,010
2023-04-06	11.550	11.750	11.400	11.550	11.550	41,314
2023-03-31	11.550	11.750	11.450	11.500	11.500	34,115
2023-03-30	11.700	11.700	11.300	11.300	11.300	2,001
2023-03-29	11.250	11.350	11.250	11.300	11.300	16,001
2023-03-28	11.200	11.450	11.200	11.350	11.350	18,000
2023-03-27	11.650	11.650	11.200	11.550	11.550	11,162
2023-03-24	11.650	11.650	11.650	11.650	11.650	1,000
2023-03-23	11.350	11.450	11.200	11.200	11.200	24,011
2023-03-22	11.200	11.400	10.900	10.950	10.950	35,724
2023-03-21	11.550	11.600	11.200	11.200	11.200	8,040
2023-03-20	11.700	11.700	11.200	11.500	11.500	6,040
2023-03-17	11.500	11.600	11.450	11.600	11.600	7,799
2023-03-16	11.500	11.600	11.050	11.250	11.250	19,419
2023-03-15	11.750	11.750	11.250	11.350	11.350	8,201
2023-03-14	11.800	11.800	11.300	11.400	11.400	22,367
2023-03-13	12.000	12.050	11.700	11.800	11.800	28,311
2023-03-10	12.000	12.000	11.400	11.900	11.900	46,413
2023-03-09	12.500	12.500	12.000	12.050	12.050	21,301
2023-03-08	12.350	12.400	12.300	12.300	12.300	6,256
2023-03-07	12.400	12.400	12.050	12.200	12.200	39,200
2023-03-06	12.250	12.350	12.150	12.350	12.350	50,270
2023-03-03	12.100	12.400	12.000	12.250	12.250	35,312
2023-03-02	12.300	12.500	11.900	12.100	12.100	71,193
2023-03-01	12.350	12.400	11.500	12.300	12.300	131,455
2023-02-24	13.050	13.300	12.350	12.900	12.900	225,095
2023-02-23	14.200	14.500	13.550	13.600	13.600	136,338
2023-02-22	15.050	15.600	13.700	13.900	13.900	188,565
2023-02-21	15.700	17.400	13.850	15.250	15.250	790,695
2023-02-20	11.900	15.100	11.900	15.100	15.100	357,915
2023-02-17	11.000	11.900	11.000	11.900	11.900	73,010
2023-02-16	10.950	11.400	10.950	11.400	11.400	2,005
2023-02-15	11.550	11.600	11.150	11.400	11.400	6,305
2023-02-14	11.900	11.900	11.300	11.400	11.400	76,106
2023-02-13	11.050	12.550	11.000	12.350	12.350	106,356
2023-02-10	11.100	11.100	10.600	11.050	11.050	82
2023-02-09	10.900	10.900	10.900	10.900	10.900	0
2023-02-08	10.600	10.900	10.600	10.900	10.900	15,001

← NewerPage 15 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.