Visgeneer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2024-10-29 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2024-10-28 | 9.490 | 9.490 | 9.020 | 9.020 | 9.020 | 13,001 |
| 2024-10-25 | 9.450 | 9.490 | 9.300 | 9.490 | 9.490 | 9,000 |
| 2024-10-24 | 9.490 | 9.490 | 9.300 | 9.490 | 9.490 | 11,001 |
| 2024-10-23 | 9.000 | 9.210 | 9.000 | 9.000 | 9.000 | 10,020 |
| 2024-10-22 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-10-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-10-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1 |
| 2024-10-17 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 1 |
| 2024-10-16 | 8.810 | 9.000 | 8.810 | 9.000 | 9.000 | 10,000 |
| 2024-10-15 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2024-10-14 | 8.810 | 8.910 | 8.810 | 8.910 | 8.910 | 30,000 |
| 2024-10-11 | 8.810 | 9.000 | 8.800 | 9.000 | 9.000 | 9,000 |
| 2024-10-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-10-08 | 8.930 | 9.000 | 8.930 | 9.000 | 9.000 | 9,611 |
| 2024-10-07 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2024-10-04 | 8.940 | 9.390 | 8.940 | 9.390 | 9.390 | 3,001 |
| 2024-10-01 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-09-30 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-09-27 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-09-26 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-09-25 | 9.200 | 9.400 | 9.200 | 9.400 | 9.400 | 6,000 |
| 2024-09-24 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2024-09-23 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 10 |
| 2024-09-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 79 |
| 2024-09-19 | 9.300 | 9.300 | 9.230 | 9.230 | 9.230 | 1,600 |
| 2024-09-18 | 9.200 | 9.300 | 9.200 | 9.300 | 9.300 | 15,000 |
| 2024-09-16 | 9.120 | 9.360 | 9.120 | 9.360 | 9.360 | 10,000 |
| 2024-09-13 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 1 |
| 2024-09-12 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 |
| 2024-09-11 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-09-10 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-09-09 | 9.120 | 9.600 | 9.120 | 9.600 | 9.600 | 1,001 |
| 2024-09-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-09-05 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 9 |
| 2024-09-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 6,000 |
| 2024-09-03 | 9.670 | 9.670 | 9.210 | 9.600 | 9.600 | 5,007 |
| 2024-09-02 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2024-08-30 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1 |
| 2024-08-29 | 9.400 | 9.400 | 9.300 | 9.400 | 9.400 | 5,001 |
| 2024-08-28 | 9.390 | 9.400 | 8.940 | 9.400 | 9.400 | 4,001 |
| 2024-08-27 | 9.310 | 9.400 | 9.300 | 9.400 | 9.400 | 15,000 |
| 2024-08-26 | 9.310 | 9.770 | 9.310 | 9.770 | 9.770 | 1,010 |
| 2024-08-23 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 3,105 |
| 2024-08-22 | 9.470 | 9.470 | 9.400 | 9.470 | 9.470 | 4,005 |
| 2024-08-21 | 9.500 | 9.900 | 9.310 | 9.470 | 9.470 | 47,101 |
| 2024-08-20 | 9.900 | 9.900 | 9.540 | 9.540 | 9.540 | 17,031 |
| 2024-08-19 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-08-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 2,021 |
| 2024-08-15 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 5,000 |
| 2024-08-14 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2024-08-13 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2024-08-12 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 53 |
| 2024-08-09 | 10.050 | 10.300 | 10.000 | 10.300 | 10.300 | 3,001 |
| 2024-08-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 5,000 |
| 2024-08-07 | 9.700 | 10.500 | 9.700 | 10.000 | 10.000 | 14,401 |
| 2024-08-06 | 9.700 | 10.150 | 9.700 | 10.150 | 10.150 | 4,001 |
| 2024-08-05 | 10.200 | 10.200 | 9.790 | 9.800 | 9.800 | 1,502 |
| 2024-08-02 | 9.850 | 10.300 | 9.840 | 10.300 | 10.300 | 5,428 |
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.