Visgeneer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,200 |
| 2026-07-21 | 8.990 | 8.990 | 8.560 | 8.940 | 8.940 | 70,100 |
| 2026-07-20 | 9.000 | 9.000 | 8.990 | 8.990 | 8.990 | 5 |
| 2026-07-17 | 9.080 | 9.120 | 9.050 | 9.080 | 9.080 | 17,050 |
| 2026-07-16 | 9.090 | 9.480 | 9.090 | 9.480 | 9.480 | 26,466 |
| 2026-07-15 | 9.090 | 9.090 | 8.680 | 8.680 | 8.680 | 2,001 |
| 2026-07-14 | 9.040 | 9.040 | 8.680 | 8.680 | 8.680 | 3,005 |
| 2026-07-13 | 8.730 | 9.130 | 8.670 | 9.130 | 9.130 | 32,031 |
| 2026-07-10 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-07-09 | 9.000 | 9.040 | 8.550 | 8.550 | 8.550 | 66,691 |
| 2026-07-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,010 |
| 2026-07-07 | 9.010 | 9.450 | 8.910 | 8.910 | 8.910 | 46,001 |
| 2026-07-06 | 9.300 | 9.350 | 9.000 | 9.000 | 9.000 | 37,310 |
| 2026-07-03 | 9.300 | 9.700 | 9.300 | 9.300 | 9.300 | 1,711 |
| 2026-07-02 | 9.400 | 9.690 | 9.300 | 9.300 | 9.300 | 13,101 |
| 2026-07-01 | 9.520 | 9.950 | 9.400 | 9.700 | 9.700 | 69,693 |
| 2026-06-30 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 2,401 |
| 2026-06-29 | 9.510 | 9.520 | 9.280 | 9.520 | 9.520 | 14,101 |
| 2026-06-26 | 9.050 | 9.520 | 9.050 | 9.510 | 9.510 | 67,407 |
| 2026-06-25 | 9.090 | 9.090 | 8.670 | 8.670 | 8.670 | 1,002 |
| 2026-06-24 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 2 |
| 2026-06-23 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 4,003 |
| 2026-06-22 | 9.350 | 9.350 | 8.840 | 8.890 | 8.890 | 19,020 |
| 2026-06-18 | 8.700 | 9.100 | 8.700 | 8.890 | 8.890 | 25,001 |
| 2026-06-17 | 8.700 | 8.700 | 8.570 | 8.600 | 8.600 | 45,500 |
| 2026-06-16 | 8.980 | 8.980 | 8.640 | 8.700 | 8.700 | 93,310 |
| 2026-06-15 | 9.000 | 9.000 | 8.650 | 8.980 | 8.980 | 32,111 |
| 2026-06-12 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 3,000 |
| 2026-06-11 | 8.530 | 9.090 | 8.510 | 9.090 | 9.090 | 27,551 |
| 2026-06-10 | 8.950 | 8.950 | 8.520 | 8.580 | 8.580 | 51,011 |
| 2026-06-09 | 8.900 | 8.950 | 8.520 | 8.900 | 8.900 | 65,025 |
| 2026-06-08 | 9.350 | 9.350 | 8.650 | 8.900 | 8.900 | 91,802 |
| 2026-06-05 | 9.150 | 9.360 | 8.900 | 9.360 | 9.360 | 33,303 |
| 2026-06-04 | 9.150 | 9.350 | 8.940 | 9.350 | 9.350 | 30,003 |
| 2026-06-03 | 8.780 | 9.350 | 8.780 | 9.200 | 9.200 | 61,017 |
| 2026-06-02 | 9.190 | 9.190 | 8.550 | 8.550 | 8.550 | 16,134 |
| 2026-06-01 | 8.980 | 8.980 | 8.540 | 8.600 | 8.600 | 122,482 |
| 2026-05-29 | 9.300 | 9.340 | 8.850 | 8.900 | 8.900 | 48,603 |
| 2026-05-28 | 9.800 | 9.800 | 8.980 | 9.100 | 9.100 | 56,726 |
| 2026-05-27 | 10.450 | 10.450 | 9.400 | 9.790 | 9.790 | 87,249 |
| 2026-05-26 | 8.700 | 10.450 | 8.600 | 10.450 | 10.450 | 371,552 |
| 2026-05-25 | 8.710 | 8.900 | 8.700 | 8.720 | 8.720 | 10,450 |
| 2026-05-22 | 8.740 | 9.050 | 8.600 | 9.050 | 9.050 | 101,500 |
| 2026-05-21 | 9.140 | 9.140 | 8.710 | 8.810 | 8.810 | 48,002 |
| 2026-05-20 | 9.000 | 9.260 | 8.500 | 9.080 | 9.080 | 137,042 |
| 2026-05-19 | 9.010 | 9.230 | 9.010 | 9.100 | 9.100 | 61,816 |
| 2026-05-18 | 9.480 | 9.480 | 9.030 | 9.060 | 9.060 | 113,042 |
| 2026-05-15 | 9.700 | 9.990 | 9.500 | 9.700 | 9.700 | 136,303 |
| 2026-05-14 | 10.250 | 10.450 | 9.960 | 10.000 | 10.000 | 77,606 |
| 2026-05-13 | 9.760 | 10.450 | 9.760 | 10.250 | 10.250 | 114,608 |
| 2026-05-12 | 9.700 | 10.100 | 9.660 | 10.000 | 10.000 | 69,278 |
| 2026-05-11 | 10.700 | 11.200 | 9.850 | 10.300 | 10.300 | 327,078 |
| 2026-05-08 | 10.750 | 11.150 | 10.650 | 11.150 | 11.150 | 97,108 |
| 2026-05-07 | 11.450 | 11.650 | 10.700 | 11.150 | 11.150 | 96,763 |
| 2026-05-06 | 11.950 | 12.100 | 11.100 | 11.600 | 11.600 | 162,153 |
| 2026-05-05 | 12.000 | 12.000 | 11.250 | 11.600 | 11.600 | 95,715 |
| 2026-05-04 | 12.100 | 12.100 | 11.500 | 12.000 | 12.000 | 79,473 |
| 2026-04-30 | 13.050 | 13.050 | 11.500 | 12.550 | 12.550 | 212,677 |
| 2026-04-29 | 13.550 | 13.750 | 13.000 | 13.050 | 13.050 | 188,121 |
| 2026-04-28 | 11.500 | 13.550 | 11.000 | 13.550 | 13.550 | 260,272 |
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.