Visgeneer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	9.850	9.850	9.850	9.850	9.850	1,000
2025-07-25	9.850	10.350	9.850	10.350	10.350	4,002
2025-07-24	9.850	10.350	9.850	10.350	10.350	2
2025-07-23	10.500	10.500	9.930	10.300	10.300	29,193
2025-07-22	10.000	10.450	10.000	10.450	10.450	2,001
2025-07-21	10.100	10.500	10.100	10.500	10.500	4,310
2025-07-18	10.500	10.500	10.500	10.500	10.500	1
2025-07-17	10.000	10.600	9.980	10.200	10.200	42,012
2025-07-16	9.880	10.000	9.800	10.000	10.000	55,000
2025-07-15	10.400	10.400	10.400	10.400	10.400	1,000
2025-07-14	10.500	10.500	9.980	10.400	10.400	7,061
2025-07-11	10.450	10.450	10.450	10.450	10.450	1,050
2025-07-10	10.000	10.500	10.000	10.350	10.350	235,038
2025-07-09	10.000	10.400	10.000	10.400	10.400	203,010
2025-07-08	10.000	10.400	10.000	10.400	10.400	200,010
2025-07-07	10.100	10.500	10.100	10.500	10.500	18,050
2025-07-04	10.450	10.450	10.450	10.450	10.450	1,000
2025-07-03	10.450	10.450	10.450	10.450	10.450	11
2025-07-02	10.400	10.450	9.980	10.450	10.450	10,012
2025-07-01	10.400	10.850	10.400	10.850	10.850	3
2025-06-30	9.990	10.850	9.990	10.850	10.850	58,015
2025-06-27	10.450	10.450	10.450	10.450	10.450	0
2025-06-26	10.450	10.450	10.450	10.450	10.450	1,000
2025-06-25	10.450	10.450	10.450	10.450	10.450	832
2025-06-24	10.400	10.500	10.400	10.500	10.500	20
2025-06-23	10.100	10.100	10.100	10.100	10.100	0
2025-06-20	10.500	10.500	10.100	10.100	10.100	1,050
2025-06-19	10.500	10.500	10.500	10.500	10.500	0
2025-06-18	10.500	10.500	10.500	10.500	10.500	1,010
2025-06-17	9.980	9.980	9.980	9.980	9.980	1,000
2025-06-16	9.980	9.980	9.980	9.980	9.980	1
2025-06-13	10.450	10.450	10.450	10.450	10.450	3,000
2025-06-12	10.450	10.450	10.450	10.450	10.450	0
2025-06-11	10.450	10.450	10.450	10.450	10.450	130
2025-06-10	9.980	10.450	9.980	10.450	10.450	2,000
2025-06-09	9.990	9.990	9.990	9.990	9.990	3,540
2025-06-06	10.450	10.450	10.450	10.450	10.450	1
2025-06-05	10.450	10.450	10.450	10.450	10.450	1
2025-06-04	9.990	10.450	9.990	10.450	10.450	2,000
2025-06-03	10.450	10.450	10.200	10.450	10.450	7,016
2025-06-02	10.450	10.450	10.450	10.450	10.450	1
2025-05-29	9.990	10.450	9.990	10.450	10.450	2,011
2025-05-28	10.450	10.450	10.450	10.450	10.450	11
2025-05-27	10.450	10.450	10.450	10.450	10.450	31
2025-05-26	10.000	10.450	10.000	10.450	10.450	2,010
2025-05-23	10.450	10.450	10.450	10.450	10.450	1,000
2025-05-22	10.450	10.450	10.000	10.400	10.400	11,015
2025-05-21	10.200	10.200	10.200	10.200	10.200	1,000
2025-05-20	10.450	10.500	9.990	10.200	10.200	33,060
2025-05-19	10.450	10.450	10.450	10.450	10.450	1,500
2025-05-16	10.450	10.450	10.450	10.450	10.450	3,382
2025-05-15	10.450	10.450	10.450	10.450	10.450	0
2025-05-14	10.500	10.500	10.000	10.450	10.450	12,001
2025-05-13	10.050	10.500	10.050	10.500	10.500	6,168
2025-05-12	10.500	10.500	9.880	10.000	10.000	45,101
2025-05-09	10.500	10.500	10.500	10.500	10.500	1
2025-05-08	10.500	10.500	10.500	10.500	10.500	2,010
2025-05-07	10.500	10.500	10.500	10.500	10.500	1
2025-05-06	10.500	10.500	10.500	10.500	10.500	1,001
2025-05-05	10.000	10.450	10.000	10.450	10.450	4,001

← NewerPage 6 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.