Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 207.50 | 207.50 | 202.00 | 205.00 | 205.00 | 109,280 |
| 2026-10-16 | 206.00 | 212.50 | 205.50 | 207.00 | 207.00 | 387,944 |
| 2026-10-15 | 201.00 | 207.50 | 201.00 | 204.50 | 204.50 | 244,000 |
| 2026-10-14 | 202.00 | 205.50 | 202.00 | 205.50 | 205.50 | 130,212 |
| 2026-10-13 | 202.50 | 208.50 | 200.50 | 201.00 | 201.00 | 235,025 |
| 2026-10-12 | 201.00 | 207.00 | 201.00 | 206.00 | 206.00 | 94,005 |
| 2026-10-08 | 201.00 | 204.50 | 201.00 | 203.00 | 203.00 | 67,000 |
| 2026-10-07 | 204.00 | 207.50 | 203.00 | 203.00 | 203.00 | 142,100 |
| 2026-10-06 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 126,004 |
| 2026-10-05 | 216.00 | 216.00 | 206.00 | 207.50 | 207.50 | 192,200 |
| 2026-10-02 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 231,000 |
| 2026-10-01 | 214.50 | 214.50 | 212.50 | 213.50 | 213.50 | 51,000 |
| 2026-09-30 | 212.00 | 214.50 | 211.50 | 214.50 | 214.50 | 116,041 |
| 2026-09-29 | 213.50 | 215.00 | 211.00 | 211.50 | 211.50 | 75,000 |
| 2026-09-24 | 217.00 | 217.00 | 212.00 | 212.00 | 212.00 | 124,000 |
| 2026-09-23 | 217.00 | 218.00 | 214.00 | 218.00 | 218.00 | 139,020 |
| 2026-09-22 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | 165,009 |
| 2026-09-21 | 215.00 | 220.00 | 211.00 | 219.00 | 219.00 | 354,100 |
| 2026-09-18 | 219.00 | 219.50 | 211.50 | 215.00 | 215.00 | 454,046 |
| 2026-09-17 | 208.00 | 215.00 | 206.00 | 213.00 | 213.00 | 428,005 |
| 2026-09-16 | 211.50 | 214.00 | 206.00 | 206.00 | 206.00 | 153,060 |
| 2026-09-15 | 203.50 | 212.00 | 203.50 | 210.50 | 210.50 | 189,058 |
| 2026-09-14 | 199.00 | 204.50 | 199.00 | 204.00 | 204.00 | 44,050 |
| 2026-09-11 | 204.00 | 204.00 | 200.00 | 201.50 | 201.50 | 107,050 |
| 2026-09-10 | 210.50 | 210.50 | 203.00 | 203.00 | 203.00 | 219,100 |
| 2026-09-09 | 213.00 | 214.50 | 208.50 | 212.00 | 212.00 | 145,028 |
| 2026-09-08 | 213.00 | 214.00 | 207.50 | 211.50 | 211.50 | 351,100 |
| 2026-09-07 | 207.50 | 207.50 | 204.50 | 206.00 | 206.00 | 145,220 |
| 2026-09-04 | 210.50 | 213.00 | 206.50 | 208.50 | 208.50 | 116,020 |
| 2026-09-03 | 217.50 | 217.50 | 208.50 | 209.50 | 209.50 | 195,060 |
| 2026-09-02 | 213.50 | 216.00 | 213.00 | 214.50 | 214.50 | 127,118 |
| 2026-09-01 | 218.50 | 220.00 | 214.00 | 215.00 | 215.00 | 230,250 |
| 2026-08-31 | 205.00 | 218.00 | 205.00 | 215.00 | 215.00 | 593,177 |
| 2026-08-28 | 211.50 | 211.50 | 204.50 | 206.00 | 206.00 | 211,016 |
| 2026-08-27 | 210.00 | 214.50 | 207.50 | 211.50 | 211.50 | 399,024 |
| 2026-08-26 | 204.00 | 210.00 | 203.00 | 207.50 | 207.50 | 503,014 |
| 2026-08-25 | 202.50 | 205.00 | 199.00 | 204.00 | 204.00 | 188,008 |
| 2026-08-24 | 202.50 | 202.50 | 198.50 | 200.50 | 200.50 | 122,000 |
| 2026-08-21 | 200.50 | 200.50 | 197.00 | 199.00 | 199.00 | 74,006 |
| 2026-08-20 | 200.00 | 204.50 | 199.50 | 201.00 | 201.00 | 61,000 |
| 2026-08-19 | 198.50 | 201.00 | 195.50 | 199.50 | 199.50 | 183,000 |
| 2026-08-18 | 200.50 | 200.50 | 197.00 | 198.00 | 198.00 | 59,013 |
| 2026-08-17 | 197.00 | 199.50 | 196.00 | 199.50 | 199.50 | 112,001 |
| 2026-08-14 | 204.00 | 204.00 | 197.00 | 198.00 | 198.00 | 198,001 |
| 2026-08-13 | 202.00 | 205.50 | 199.50 | 201.50 | 201.50 | 268,028 |
| 2026-08-12 | 199.50 | 206.00 | 199.50 | 203.50 | 203.50 | 273,000 |
| 2026-08-11 | 199.50 | 201.50 | 194.00 | 201.50 | 201.50 | 521,000 |
| 2026-08-10 | 203.00 | 209.00 | 202.50 | 209.00 | 209.00 | 591,205 |
| 2026-08-07 | 197.00 | 203.50 | 197.00 | 202.50 | 202.50 | 378,020 |
| 2026-08-06 | 194.00 | 198.00 | 191.50 | 197.50 | 197.50 | 192,079 |
| 2026-08-05 | 187.50 | 193.00 | 187.50 | 192.50 | 192.50 | 197,128 |
| 2026-08-04 | 185.50 | 187.50 | 184.00 | 187.50 | 187.50 | 79,000 |
| 2026-08-03 | 182.00 | 191.50 | 180.00 | 186.50 | 186.50 | 217,010 |
| 2026-07-31 | 184.00 | 187.00 | 181.50 | 182.00 | 182.00 | 147,000 |
| 2026-07-30 | 182.50 | 183.00 | 178.50 | 181.50 | 181.50 | 111,000 |
| 2026-07-29 | 182.00 | 183.50 | 176.00 | 181.50 | 181.50 | 353,011 |
| 2026-07-28 | 183.50 | 185.50 | 182.00 | 182.00 | 182.00 | 136,000 |
| 2026-07-27 | 184.00 | 188.50 | 182.00 | 187.50 | 187.50 | 106,020 |
| 2026-07-24 | 185.50 | 188.00 | 182.50 | 183.00 | 183.00 | 297,206 |
| 2026-07-23 | 198.00 | 198.00 | 193.50 | 194.50 | 187.53 | 200,050 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 6.9723 TWD |
| 2025-07-10 | 5.5224 TWD |
| 2024-07-10 | 3.2350 TWD |
| 2023-07-06 | 2.5000 TWD |
| 2022-08-04 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.