Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 246.00 | 246.00 | 236.50 | 242.00 | 226.13 | 121,208 |
| 2024-07-26 | 243.50 | 244.50 | 239.00 | 241.00 | 225.19 | 150,265 |
| 2024-07-23 | 254.50 | 254.50 | 243.50 | 248.00 | 231.73 | 100,389 |
| 2024-07-22 | 257.00 | 257.00 | 242.50 | 246.00 | 229.86 | 316,204 |
| 2024-07-19 | 265.00 | 265.00 | 258.50 | 258.50 | 241.54 | 117,434 |
| 2024-07-18 | 266.00 | 266.00 | 261.50 | 265.00 | 247.62 | 152,945 |
| 2024-07-17 | 270.00 | 271.50 | 268.00 | 268.50 | 250.89 | 98,354 |
| 2024-07-16 | 276.00 | 276.00 | 270.00 | 270.00 | 252.29 | 57,848 |
| 2024-07-15 | 276.00 | 276.00 | 272.00 | 272.50 | 254.63 | 42,148 |
| 2024-07-12 | 277.00 | 277.00 | 270.00 | 272.00 | 254.16 | 63,865 |
| 2024-07-11 | 280.50 | 280.50 | 272.00 | 272.00 | 254.16 | 124,651 |
| 2024-07-10 | 269.00 | 278.50 | 269.00 | 277.00 | 258.83 | 151,013 |
| 2024-07-09 | 279.50 | 279.50 | 267.00 | 272.00 | 251.14 | 193,990 |
| 2024-07-08 | 279.00 | 282.50 | 276.50 | 279.50 | 258.06 | 219,982 |
| 2024-07-05 | 282.00 | 283.50 | 276.50 | 279.00 | 257.60 | 363,707 |
| 2024-07-04 | 288.50 | 288.50 | 283.00 | 283.50 | 261.75 | 383,478 |
| 2024-07-03 | 297.50 | 299.00 | 288.50 | 289.50 | 267.29 | 338,502 |
| 2024-07-02 | 295.50 | 303.50 | 293.00 | 297.50 | 274.68 | 284,322 |
| 2024-07-01 | 290.50 | 298.00 | 289.00 | 294.00 | 271.45 | 170,071 |
| 2024-06-28 | 291.00 | 292.00 | 290.00 | 290.00 | 267.76 | 70,270 |
| 2024-06-27 | 291.00 | 292.00 | 290.00 | 290.50 | 268.22 | 66,592 |
| 2024-06-26 | 295.00 | 295.00 | 292.00 | 293.00 | 270.53 | 62,546 |
| 2024-06-25 | 294.50 | 295.50 | 289.50 | 294.50 | 271.91 | 108,354 |
| 2024-06-24 | 294.50 | 296.00 | 290.00 | 292.00 | 269.60 | 94,328 |
| 2024-06-21 | 295.50 | 300.00 | 293.50 | 294.50 | 271.91 | 184,265 |
| 2024-06-20 | 300.50 | 301.50 | 295.00 | 298.00 | 275.14 | 98,739 |
| 2024-06-19 | 306.00 | 307.50 | 296.50 | 297.00 | 274.22 | 271,118 |
| 2024-06-18 | 296.00 | 310.00 | 294.00 | 306.00 | 282.53 | 507,384 |
| 2024-06-17 | 286.50 | 297.00 | 286.00 | 296.00 | 273.30 | 103,580 |
| 2024-06-14 | 292.50 | 292.50 | 286.00 | 286.50 | 264.52 | 164,950 |
| 2024-06-13 | 297.00 | 297.00 | 291.50 | 292.50 | 270.06 | 89,940 |
| 2024-06-12 | 293.00 | 294.00 | 289.00 | 293.00 | 270.53 | 88,383 |
| 2024-06-11 | 298.50 | 301.50 | 291.00 | 293.00 | 270.53 | 119,606 |
| 2024-06-07 | 302.00 | 304.50 | 296.50 | 298.50 | 275.60 | 129,720 |
| 2024-06-06 | 307.00 | 310.00 | 301.50 | 301.50 | 278.37 | 276,090 |
| 2024-06-05 | 296.00 | 307.00 | 293.50 | 304.50 | 281.14 | 377,908 |
| 2024-06-04 | 292.50 | 299.00 | 289.50 | 296.00 | 273.30 | 224,214 |
| 2024-06-03 | 291.50 | 297.50 | 289.00 | 292.50 | 270.06 | 225,821 |
| 2024-05-31 | 284.00 | 289.00 | 281.50 | 287.00 | 264.99 | 226,074 |
| 2024-05-30 | 287.00 | 287.00 | 278.50 | 281.50 | 259.91 | 393,385 |
| 2024-05-29 | 291.50 | 295.00 | 287.00 | 287.00 | 264.99 | 224,034 |
| 2024-05-28 | 295.00 | 295.00 | 290.50 | 291.50 | 269.14 | 107,052 |
| 2024-05-27 | 295.00 | 299.50 | 291.50 | 295.50 | 272.83 | 123,979 |
| 2024-05-24 | 293.50 | 298.00 | 290.50 | 296.00 | 273.30 | 145,538 |
| 2024-05-23 | 304.00 | 305.00 | 290.50 | 294.50 | 271.91 | 356,777 |
| 2024-05-22 | 309.00 | 309.00 | 304.00 | 304.00 | 280.68 | 143,787 |
| 2024-05-21 | 307.50 | 311.00 | 306.50 | 308.50 | 284.84 | 132,403 |
| 2024-05-20 | 318.50 | 318.50 | 306.00 | 309.50 | 285.76 | 317,307 |
| 2024-05-17 | 315.00 | 320.00 | 314.00 | 318.00 | 293.61 | 561,713 |
| 2024-05-16 | 308.00 | 313.00 | 307.50 | 312.50 | 288.53 | 228,367 |
| 2024-05-15 | 306.50 | 308.50 | 301.50 | 305.50 | 282.07 | 108,832 |
| 2024-05-14 | 301.00 | 310.00 | 300.00 | 306.50 | 282.99 | 145,955 |
| 2024-05-13 | 303.50 | 303.50 | 295.00 | 299.00 | 276.06 | 150,742 |
| 2024-05-10 | 305.00 | 306.00 | 299.50 | 303.50 | 280.22 | 164,149 |
| 2024-05-09 | 312.50 | 312.50 | 300.00 | 302.50 | 279.30 | 254,346 |
| 2024-05-08 | 309.00 | 313.00 | 309.00 | 312.50 | 288.53 | 105,240 |
| 2024-05-07 | 318.00 | 319.50 | 310.00 | 315.00 | 290.84 | 154,381 |
| 2024-05-06 | 318.00 | 322.00 | 312.00 | 318.00 | 293.61 | 139,840 |
| 2024-05-03 | 318.00 | 318.00 | 310.50 | 313.50 | 289.45 | 239,924 |
| 2024-05-02 | 311.00 | 324.00 | 311.00 | 318.50 | 294.07 | 336,160 |
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.