Visgeneer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 11.500 | 13.550 | 11.000 | 13.550 | 13.550 | 260,272 |
| 2026-04-27 | 12.500 | 12.500 | 10.150 | 11.300 | 11.300 | 336,573 |
| 2026-04-24 | 13.900 | 14.350 | 11.600 | 12.400 | 12.400 | 289,296 |
| 2026-04-23 | 17.050 | 17.050 | 10.500 | 13.700 | 13.700 | 842,144 |
| 2026-04-22 | 19.000 | 19.000 | 16.300 | 16.400 | 16.400 | 796,975 |
| 2026-04-21 | 18.250 | 22.500 | 17.350 | 19.000 | 19.000 | 1,541,093 |
| 2026-04-20 | 14.800 | 18.500 | 14.700 | 18.100 | 18.100 | 2,185,723 |
| 2026-04-17 | 10.750 | 15.300 | 9.850 | 14.700 | 14.700 | 1,490,030 |
| 2026-04-16 | 8.940 | 11.600 | 8.940 | 10.750 | 10.750 | 374,844 |
| 2026-04-15 | 8.300 | 8.940 | 8.300 | 8.940 | 8.940 | 69,000 |
| 2026-04-14 | 8.580 | 8.620 | 8.550 | 8.620 | 8.620 | 28,003 |
| 2026-04-13 | 8.150 | 9.000 | 8.150 | 9.000 | 9.000 | 74,208 |
| 2026-04-10 | 8.990 | 8.990 | 8.200 | 8.250 | 8.250 | 119,921 |
| 2026-04-09 | 8.990 | 9.000 | 8.990 | 9.000 | 9.000 | 2,000 |
| 2026-04-08 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1,000 |
| 2026-04-07 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1,000 |
| 2026-04-02 | 8.950 | 8.950 | 8.560 | 8.950 | 8.950 | 36,300 |
| 2026-04-01 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2026-03-31 | 9.100 | 9.100 | 9.020 | 9.020 | 9.020 | 2,123 |
| 2026-03-30 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 1 |
| 2026-03-27 | 8.950 | 9.400 | 8.950 | 9.400 | 9.400 | 30 |
| 2026-03-26 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 10 |
| 2026-03-25 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2026-03-24 | 8.950 | 9.400 | 8.950 | 9.400 | 9.400 | 2,007 |
| 2026-03-23 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 10 |
| 2026-03-20 | 8.950 | 9.400 | 8.950 | 9.400 | 9.400 | 4,010 |
| 2026-03-19 | 9.370 | 9.420 | 9.270 | 9.420 | 9.420 | 20,000 |
| 2026-03-18 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 10,000 |
| 2026-03-17 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 1 |
| 2026-03-16 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 502 |
| 2026-03-13 | 9.400 | 9.420 | 9.000 | 9.420 | 9.420 | 3,019 |
| 2026-03-12 | 9.120 | 9.120 | 8.650 | 8.950 | 8.950 | 93,257 |
| 2026-03-11 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 23 |
| 2026-03-10 | 9.600 | 9.600 | 8.890 | 9.420 | 9.420 | 64,513 |
| 2026-03-09 | 9.300 | 9.590 | 9.300 | 9.590 | 9.590 | 10,220 |
| 2026-03-06 | 9.600 | 9.600 | 9.300 | 9.350 | 9.350 | 10,001 |
| 2026-03-05 | 9.300 | 9.600 | 9.300 | 9.600 | 9.600 | 9,055 |
| 2026-03-04 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 |
| 2026-03-03 | 9.360 | 9.600 | 9.360 | 9.600 | 9.600 | 4,001 |
| 2026-03-02 | 9.850 | 9.850 | 9.360 | 9.360 | 9.360 | 14,011 |
| 2026-02-26 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 1,001 |
| 2026-02-25 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 10 |
| 2026-02-24 | 9.400 | 9.850 | 9.400 | 9.400 | 9.400 | 9,021 |
| 2026-02-23 | 9.440 | 9.850 | 9.440 | 9.850 | 9.850 | 4,210 |
| 2026-02-11 | 9.450 | 9.700 | 9.450 | 9.700 | 9.700 | 7,010 |
| 2026-02-10 | 9.450 | 9.840 | 9.450 | 9.840 | 9.840 | 20 |
| 2026-02-09 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 220 |
| 2026-02-06 | 9.850 | 9.850 | 9.440 | 9.440 | 9.440 | 1,012 |
| 2026-02-05 | 9.460 | 9.930 | 9.370 | 9.850 | 9.850 | 39,265 |
| 2026-02-04 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 21 |
| 2026-02-03 | 9.930 | 9.930 | 9.460 | 9.930 | 9.930 | 4,061 |
| 2026-02-02 | 10.000 | 10.350 | 9.700 | 9.930 | 9.930 | 61,931 |
| 2026-01-30 | 10.400 | 10.700 | 10.200 | 10.400 | 10.400 | 40,143 |
| 2026-01-29 | 9.890 | 10.400 | 9.890 | 10.400 | 10.400 | 21,116 |
| 2026-01-28 | 10.050 | 10.100 | 9.650 | 10.100 | 10.100 | 17,718 |
| 2026-01-27 | 9.880 | 10.100 | 9.700 | 9.990 | 9.990 | 41,114 |
| 2026-01-26 | 9.650 | 9.880 | 9.600 | 9.680 | 9.680 | 52,405 |
| 2026-01-23 | 9.650 | 9.650 | 9.200 | 9.250 | 9.250 | 15,065 |
| 2026-01-22 | 9.200 | 9.600 | 9.200 | 9.600 | 9.600 | 8,000 |
| 2026-01-21 | 9.200 | 9.250 | 9.200 | 9.200 | 9.200 | 32,000 |
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.