Visgeneer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.000	10.500	10.000	10.400	10.400	5,001
2025-10-21	10.500	10.500	10.500	10.500	10.500	1
2025-10-20	10.500	10.500	10.000	10.000	10.000	2,000
2025-10-17	10.050	10.500	10.050	10.500	10.500	2,002
2025-10-16	10.500	10.500	10.250	10.500	10.500	2,002
2025-10-15	10.500	10.500	10.050	10.050	10.050	1,030
2025-10-14	10.150	10.500	10.050	10.250	10.250	34,003
2025-10-13	10.550	10.600	10.200	10.450	10.450	21,201
2025-10-09	11.000	11.000	10.550	10.650	10.650	7,100
2025-10-08	11.100	11.100	10.600	11.000	11.000	15,023
2025-10-07	11.000	11.100	11.000	11.100	11.100	5,001
2025-10-03	11.050	11.050	10.550	10.800	10.800	18,001
2025-10-02	11.050	11.050	11.050	11.050	11.050	1
2025-10-01	11.050	11.050	11.050	11.050	11.050	1,003
2025-09-30	11.100	11.100	10.600	11.100	11.100	5,002
2025-09-29	11.100	11.100	11.100	11.100	11.100	0
2025-09-26	11.350	11.350	10.800	11.100	11.100	30,003
2025-09-25	11.350	11.350	11.000	11.100	11.100	9,105
2025-09-24	11.500	11.500	11.000	11.350	11.350	6,202
2025-09-23	11.750	11.750	11.150	11.500	11.500	25,105
2025-09-22	11.700	11.750	11.250	11.750	11.750	11,303
2025-09-19	11.700	11.700	11.700	11.700	11.700	60
2025-09-18	11.750	11.750	11.250	11.700	11.700	39,706
2025-09-17	11.750	11.750	11.350	11.750	11.750	19,054
2025-09-16	11.550	11.750	11.500	11.750	11.750	18,003
2025-09-15	11.400	11.550	11.000	11.550	11.550	23,045
2025-09-12	11.750	11.800	10.850	11.400	11.400	95,257
2025-09-11	11.350	11.700	11.150	11.700	11.700	89,111
2025-09-10	11.200	11.300	10.900	11.300	11.300	21,005
2025-09-09	10.450	11.450	10.450	11.200	11.200	47,013
2025-09-08	10.450	10.800	10.450	10.450	10.450	4,005
2025-09-05	10.450	11.000	10.450	10.800	10.800	8,006
2025-09-04	11.400	11.400	10.300	10.800	10.800	100,206
2025-09-03	10.550	11.500	10.550	11.450	11.450	132,183
2025-09-02	10.250	10.300	10.200	10.250	10.250	12,113
2025-09-01	10.400	10.700	10.350	10.700	10.700	34,001
2025-08-29	10.500	10.500	10.100	10.500	10.500	17,002
2025-08-28	10.200	10.200	10.200	10.200	10.200	1
2025-08-27	10.500	10.700	10.200	10.200	10.200	25,228
2025-08-26	10.450	10.700	10.300	10.700	10.700	71,016
2025-08-25	10.350	10.500	9.990	10.450	10.450	46,207
2025-08-22	10.300	10.300	10.300	10.300	10.300	8,121
2025-08-21	10.250	10.300	10.250	10.300	10.300	1,005
2025-08-20	9.850	10.250	9.850	10.250	10.250	2,026
2025-08-19	10.000	10.300	9.960	10.300	10.300	25,020
2025-08-18	10.150	10.300	10.000	10.300	10.300	17,015
2025-08-15	10.200	10.200	10.000	10.200	10.200	3,002
2025-08-14	10.350	10.350	9.690	10.000	10.000	75,167
2025-08-13	10.400	10.400	10.400	10.400	10.400	10
2025-08-12	9.900	10.400	9.900	10.400	10.400	11
2025-08-11	10.400	10.400	10.400	10.400	10.400	0
2025-08-08	9.930	10.400	9.930	10.400	10.400	11,001
2025-08-07	10.000	10.400	10.000	10.400	10.400	6,019
2025-08-06	10.450	10.450	10.450	10.450	10.450	2,000
2025-08-05	10.450	10.450	10.450	10.450	10.450	20
2025-08-04	10.050	10.450	10.000	10.450	10.450	7,000
2025-08-01	10.350	10.350	10.350	10.350	10.350	1
2025-07-31	10.000	10.500	10.000	10.350	10.350	5,016
2025-07-30	10.350	10.400	10.350	10.400	10.400	15
2025-07-29	10.300	10.350	10.300	10.350	10.350	5,010

← NewerPage 5 of 21 · 1,219 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.