Visgeneer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 10.650 | 11.150 | 10.200 | 11.150 | 11.150 | 18,403 |
| 2025-02-03 | 11.100 | 11.100 | 10.250 | 10.650 | 10.650 | 32,185 |
| 2025-01-22 | 9.770 | 9.780 | 9.760 | 9.780 | 9.780 | 12,000 |
| 2025-01-21 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2025-01-20 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2025-01-17 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2025-01-16 | 9.780 | 9.780 | 9.310 | 9.310 | 9.310 | 4,001 |
| 2025-01-15 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2025-01-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2025-01-13 | 9.380 | 9.500 | 9.300 | 9.300 | 9.300 | 32,012 |
| 2025-01-10 | 9.770 | 9.780 | 9.770 | 9.780 | 9.780 | 1,001 |
| 2025-01-09 | 9.300 | 9.770 | 9.300 | 9.770 | 9.770 | 2 |
| 2025-01-08 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 2,000 |
| 2025-01-07 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 0 |
| 2025-01-06 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 1 |
| 2025-01-03 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-01-02 | 9.300 | 9.770 | 9.300 | 9.770 | 9.770 | 3,000 |
| 2024-12-31 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 1,000 |
| 2024-12-30 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 200 |
| 2024-12-27 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 302 |
| 2024-12-26 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-12-25 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-12-24 | 9.770 | 9.770 | 9.300 | 9.300 | 9.300 | 16 |
| 2024-12-23 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-12-20 | 9.770 | 9.770 | 9.300 | 9.300 | 9.300 | 2,000 |
| 2024-12-19 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 1,000 |
| 2024-12-18 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2024-12-17 | 9.310 | 9.770 | 9.310 | 9.770 | 9.770 | 1,001 |
| 2024-12-16 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1 |
| 2024-12-13 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1 |
| 2024-12-12 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-12-11 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-12-10 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,000 |
| 2024-12-09 | 9.300 | 9.780 | 9.300 | 9.780 | 9.780 | 2,000 |
| 2024-12-06 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-12-05 | 9.780 | 9.780 | 9.450 | 9.450 | 9.450 | 1,001 |
| 2024-12-04 | 9.300 | 9.500 | 9.300 | 9.500 | 9.500 | 6,000 |
| 2024-12-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-12-02 | 9.300 | 9.500 | 9.300 | 9.500 | 9.500 | 3,139 |
| 2024-11-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-11-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2 |
| 2024-11-27 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2024-11-26 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1 |
| 2024-11-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-11-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2024-11-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,001 |
| 2024-11-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-11-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,003 |
| 2024-11-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,001 |
| 2024-11-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 6,000 |
| 2024-11-14 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-11-13 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-11-12 | 9.460 | 9.460 | 8.990 | 9.100 | 9.100 | 26,500 |
| 2024-11-11 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 1 |
| 2024-11-08 | 9.350 | 9.460 | 9.350 | 9.460 | 9.460 | 5 |
| 2024-11-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2024-11-06 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 2 |
| 2024-11-05 | 9.000 | 9.350 | 9.000 | 9.350 | 9.350 | 4 |
| 2024-11-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2024-11-01 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 1 |
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.