Visgeneer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	10.450	10.450	10.450	10.450	10.450	10
2025-04-30	10.450	10.450	9.990	10.450	10.450	3,020
2025-04-29	9.990	10.450	9.990	10.450	10.450	20
2025-04-28	9.990	10.050	9.900	10.050	10.050	19,020
2025-04-25	10.200	10.400	10.000	10.400	10.400	17,128
2025-04-24	10.150	10.150	10.150	10.150	10.150	10
2025-04-23	10.050	10.500	9.990	10.050	10.050	22,540
2025-04-22	9.550	10.050	9.550	10.050	10.050	19,309
2025-04-21	10.050	10.050	10.050	10.050	10.050	10
2025-04-18	10.050	10.050	9.550	10.050	10.050	13,104
2025-04-17	10.450	10.450	9.930	10.000	10.000	16,897
2025-04-16	10.300	10.450	9.990	10.450	10.450	6,009
2025-04-15	10.100	10.300	10.000	10.200	10.200	20,772
2025-04-14	9.700	10.000	9.600	9.600	9.600	7,127
2025-04-11	10.050	10.050	9.610	10.050	10.050	2,890
2025-04-10	10.100	10.100	9.600	10.000	10.000	29,028
2025-04-09	10.000	10.000	9.220	9.290	9.290	79,434
2025-04-08	9.900	10.200	9.850	10.000	10.000	11,010
2025-04-07	10.700	10.700	9.800	9.800	9.800	59,331
2025-04-02	11.250	11.250	10.750	11.250	11.250	1,013
2025-04-01	11.300	11.300	10.750	11.250	11.250	63,293
2025-03-31	11.700	11.700	11.150	11.300	11.300	21,021
2025-03-28	11.750	11.750	11.250	11.700	11.700	27,035
2025-03-27	11.800	11.800	11.300	11.750	11.750	11,110
2025-03-26	11.800	11.800	11.250	11.800	11.800	13
2025-03-25	11.250	11.800	11.250	11.800	11.800	16
2025-03-24	11.550	11.950	11.050	11.700	11.700	19,216
2025-03-21	11.600	11.600	10.650	11.550	11.550	47,776
2025-03-20	11.150	11.650	11.100	11.600	11.600	24,011
2025-03-19	11.550	11.550	11.050	11.100	11.100	50,462
2025-03-18	11.600	11.800	11.500	11.600	11.600	26,008
2025-03-17	12.000	12.050	11.050	11.600	11.600	76,077
2025-03-14	12.100	12.300	11.500	12.000	12.000	74,496
2025-03-13	12.550	12.550	11.800	12.250	12.250	60,666
2025-03-12	12.000	12.550	11.900	12.300	12.300	260,966
2025-03-11	12.200	12.200	11.200	11.700	11.700	80,765
2025-03-10	11.400	12.500	10.900	12.000	12.000	129,554
2025-03-07	11.800	11.800	10.800	11.400	11.400	44,717
2025-03-06	11.350	11.800	11.250	11.800	11.800	54,897
2025-03-05	11.950	11.950	10.800	11.250	11.250	123,869
2025-03-04	11.300	12.200	10.800	11.950	11.950	349,712
2025-03-03	10.750	11.700	10.500	11.300	11.300	140,793
2025-02-27	11.750	11.750	10.950	11.250	11.250	43,363
2025-02-26	11.000	12.400	10.950	11.350	11.350	115,872
2025-02-25	10.950	10.950	10.950	10.950	10.950	0
2025-02-24	10.950	10.950	10.950	10.950	10.950	2,101
2025-02-21	10.500	10.950	10.500	10.700	10.700	2,202
2025-02-20	10.450	10.900	10.450	10.450	10.450	27,042
2025-02-19	11.150	11.150	10.800	10.800	10.800	6,202
2025-02-18	10.400	11.150	10.400	11.150	11.150	22,588
2025-02-17	10.500	10.900	10.400	10.850	10.850	6,805
2025-02-14	10.900	10.900	10.500	10.900	10.900	3,128
2025-02-13	10.800	10.900	10.500	10.900	10.900	7,024
2025-02-12	10.800	10.900	10.400	10.800	10.800	40,327
2025-02-11	10.100	10.800	10.100	10.800	10.800	17,031
2025-02-10	11.150	11.350	9.980	10.500	10.500	46,136
2025-02-07	10.400	11.150	10.400	11.150	11.150	9,572
2025-02-06	10.650	11.150	10.100	10.800	10.800	36,437
2025-02-05	11.150	11.550	10.600	11.150	11.150	28,152
2025-02-04	10.650	11.150	10.200	11.150	11.150	18,403

← NewerPage 7 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.