Visgeneer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.100	11.100	11.100	11.100	11.100	1
2023-02-06	11.050	11.100	11.050	11.100	11.100	2
2023-02-03	11.100	11.100	11.100	11.100	11.100	1
2023-02-02	11.100	11.100	11.100	11.100	11.100	31
2023-02-01	11.000	11.100	11.000	11.100	11.100	9,503
2023-01-31	10.700	10.700	10.550	10.650	10.650	9,002
2023-01-30	10.650	10.650	10.650	10.650	10.650	2,001
2023-01-17	10.650	10.650	10.650	10.650	10.650	1
2023-01-16	10.400	10.700	10.400	10.700	10.700	4,001
2023-01-13	10.500	10.550	10.500	10.550	10.550	4,002
2023-01-12	10.450	10.500	10.450	10.500	10.500	14,503
2023-01-11	10.850	10.900	10.400	10.450	10.450	25,003
2023-01-10	10.450	10.850	10.000	10.850	10.850	12,012
2023-01-09	10.000	10.400	10.000	10.400	10.400	6,001
2023-01-06	11.000	11.000	10.450	10.450	10.450	20,001
2023-01-05	11.000	11.000	10.500	11.000	11.000	3
2023-01-04	10.950	10.950	10.450	10.450	10.450	2
2023-01-03	10.500	10.950	10.500	10.950	10.950	9,002
2022-12-30	11.000	11.000	10.500	10.800	10.800	7,107
2022-12-29	11.000	11.000	11.000	11.000	11.000	1
2022-12-28	11.300	11.300	10.900	11.000	11.000	7,003
2022-12-27	11.700	11.700	11.150	11.150	11.150	13,201
2022-12-26	11.200	11.700	11.000	11.700	11.700	76,106
2022-12-23	10.500	11.050	10.500	10.600	10.600	37,000
2022-12-22	10.400	10.700	10.300	10.400	10.400	51,500
2022-12-21	10.000	10.000	10.000	10.000	10.000	4,000
2022-12-20	9.980	9.980	9.980	9.980	9.980	0
2022-12-19	9.980	9.980	9.980	9.980	9.980	0
2022-12-16	10.400	10.400	9.980	9.980	9.980	1,100
2022-12-15	10.400	10.400	10.400	10.400	10.400	1
2022-12-14	10.100	10.150	10.100	10.150	10.150	11,000
2022-12-13	10.050	10.050	9.990	9.990	9.990	6,000
2022-12-12	10.050	10.050	10.050	10.050	10.050	0
2022-12-09	10.050	10.050	10.050	10.050	10.050	0
2022-12-08	10.050	10.050	10.050	10.050	10.050	0
2022-12-07	10.050	10.050	10.050	10.050	10.050	0
2022-12-06	10.050	10.050	10.050	10.050	10.050	0
2022-12-05	9.760	10.050	9.760	10.050	10.050	2,000
2022-12-02	10.050	10.050	10.050	10.050	10.050	1,000
2022-12-01	10.050	10.050	10.050	10.050	10.050	0
2022-11-30	10.050	10.050	10.050	10.050	10.050	0
2022-11-29	10.050	10.050	10.050	10.050	10.050	0
2022-11-28	10.050	10.050	10.050	10.050	10.050	0
2022-11-25	10.050	10.050	10.050	10.050	10.050	0
2022-11-24	10.050	10.050	10.050	10.050	10.050	2,000
2022-11-23	9.650	9.650	9.650	9.650	9.650	500
2022-11-22	9.990	9.990	9.990	9.990	9.990	0
2022-11-21	9.990	9.990	9.990	9.990	9.990	0
2022-11-18	9.990	9.990	9.990	9.990	9.990	0
2022-11-17	9.990	9.990	9.990	9.990	9.990	0
2022-11-16	9.990	9.990	9.990	9.990	9.990	0
2022-11-15	9.990	9.990	9.990	9.990	9.990	0
2022-11-14	9.990	9.990	9.990	9.990	9.990	0
2022-11-11	9.990	9.990	9.990	9.990	9.990	1
2022-11-10	10.000	10.000	10.000	10.000	10.000	0
2022-11-09	10.000	10.000	10.000	10.000	10.000	5,000
2022-11-08	9.990	9.990	9.990	9.990	9.990	0
2022-11-07	9.990	9.990	9.990	9.990	9.990	1
2022-11-04	9.900	9.900	9.900	9.900	9.900	1,000
2022-11-03	9.630	9.700	9.630	9.630	9.630	8,000

← NewerPage 16 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.