Visgeneer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.200 | 9.670 | 9.190 | 9.340 | 9.340 | 52,010 |
| 2026-01-16 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2026-01-15 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2026-01-14 | 9.200 | 9.470 | 9.200 | 9.470 | 9.470 | 6,000 |
| 2026-01-13 | 9.220 | 9.470 | 9.190 | 9.470 | 9.470 | 56,000 |
| 2026-01-12 | 9.690 | 9.690 | 9.230 | 9.300 | 9.300 | 7,002 |
| 2026-01-09 | 9.700 | 9.700 | 9.240 | 9.690 | 9.690 | 5,030 |
| 2026-01-08 | 9.250 | 9.700 | 9.230 | 9.700 | 9.700 | 11,010 |
| 2026-01-07 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2026-01-06 | 9.700 | 9.700 | 9.210 | 9.680 | 9.680 | 36,041 |
| 2026-01-05 | 9.650 | 9.700 | 9.650 | 9.700 | 9.700 | 18,000 |
| 2026-01-02 | 9.700 | 9.950 | 9.700 | 9.950 | 9.950 | 5,010 |
| 2025-12-31 | 9.650 | 9.700 | 9.650 | 9.700 | 9.700 | 16,000 |
| 2025-12-30 | 9.500 | 9.700 | 9.500 | 9.700 | 9.700 | 17,016 |
| 2025-12-29 | 9.510 | 9.950 | 9.510 | 9.950 | 9.950 | 16,050 |
| 2025-12-26 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 1 |
| 2025-12-24 | 9.800 | 9.970 | 9.800 | 9.970 | 9.970 | 1,014 |
| 2025-12-23 | 9.970 | 9.970 | 9.510 | 9.970 | 9.970 | 3 |
| 2025-12-22 | 9.970 | 9.970 | 9.510 | 9.970 | 9.970 | 1,004 |
| 2025-12-19 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 1 |
| 2025-12-18 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 1 |
| 2025-12-17 | 9.510 | 9.970 | 9.510 | 9.970 | 9.970 | 2 |
| 2025-12-16 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 2 |
| 2025-12-15 | 9.510 | 9.970 | 9.510 | 9.970 | 9.970 | 2 |
| 2025-12-12 | 9.780 | 9.970 | 9.700 | 9.970 | 9.970 | 7,103 |
| 2025-12-11 | 9.500 | 9.780 | 9.500 | 9.780 | 9.780 | 2 |
| 2025-12-10 | 9.550 | 9.890 | 9.500 | 9.500 | 9.500 | 76,101 |
| 2025-12-09 | 9.980 | 10.000 | 9.980 | 10.000 | 10.000 | 1,020 |
| 2025-12-08 | 9.970 | 9.980 | 9.880 | 9.970 | 9.970 | 13,100 |
| 2025-12-05 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 0 |
| 2025-12-04 | 9.950 | 9.970 | 9.500 | 9.970 | 9.970 | 6,030 |
| 2025-12-03 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 1,000 |
| 2025-12-02 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2025-12-01 | 9.950 | 9.950 | 9.550 | 9.950 | 9.950 | 7,002 |
| 2025-11-28 | 9.730 | 10.000 | 9.500 | 9.500 | 9.500 | 50,325 |
| 2025-11-27 | 10.200 | 10.200 | 9.730 | 9.730 | 9.730 | 12,014 |
| 2025-11-26 | 10.200 | 10.200 | 9.730 | 10.200 | 10.200 | 26 |
| 2025-11-25 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2025-11-24 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2025-11-21 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1,000 |
| 2025-11-20 | 10.200 | 10.200 | 10.100 | 10.100 | 10.100 | 10,000 |
| 2025-11-19 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 1,000 |
| 2025-11-18 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 5,000 |
| 2025-11-17 | 10.200 | 10.200 | 9.880 | 10.150 | 10.150 | 11,046 |
| 2025-11-14 | 10.000 | 10.200 | 9.960 | 9.960 | 9.960 | 10,000 |
| 2025-11-13 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 10 |
| 2025-11-12 | 10.300 | 10.400 | 10.100 | 10.400 | 10.400 | 14,021 |
| 2025-11-11 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2025-11-10 | 9.880 | 10.250 | 9.880 | 10.250 | 10.250 | 2,000 |
| 2025-11-07 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2025-11-06 | 10.050 | 10.300 | 9.880 | 10.300 | 10.300 | 6,092 |
| 2025-11-05 | 10.100 | 10.300 | 10.100 | 10.300 | 10.300 | 1,100 |
| 2025-11-04 | 10.000 | 10.400 | 10.000 | 10.400 | 10.400 | 6,000 |
| 2025-11-03 | 10.000 | 10.400 | 10.000 | 10.400 | 10.400 | 6,000 |
| 2025-10-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 100 |
| 2025-10-30 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 2,010 |
| 2025-10-29 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 1 |
| 2025-10-28 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 3,000 |
| 2025-10-27 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 3,109 |
| 2025-10-23 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 4,000 |
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.