Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 311.00 | 324.00 | 311.00 | 318.50 | 294.07 | 336,160 |
| 2024-04-30 | 318.00 | 318.00 | 306.50 | 311.00 | 287.14 | 207,281 |
| 2024-04-29 | 312.00 | 318.00 | 307.00 | 316.00 | 291.76 | 230,971 |
| 2024-04-26 | 311.00 | 311.00 | 303.50 | 307.00 | 283.45 | 218,471 |
| 2024-04-25 | 295.00 | 315.50 | 293.50 | 308.00 | 284.37 | 498,809 |
| 2024-04-24 | 302.00 | 302.00 | 292.00 | 297.00 | 274.22 | 169,068 |
| 2024-04-23 | 293.00 | 298.00 | 293.00 | 296.50 | 273.76 | 175,721 |
| 2024-04-22 | 289.00 | 299.50 | 287.00 | 291.50 | 269.14 | 277,480 |
| 2024-04-19 | 303.00 | 303.00 | 280.00 | 287.00 | 264.99 | 528,396 |
| 2024-04-18 | 294.00 | 306.00 | 288.50 | 304.00 | 280.68 | 470,539 |
| 2024-04-17 | 301.50 | 306.00 | 286.00 | 294.50 | 271.91 | 1,044,962 |
| 2024-04-16 | 320.00 | 321.00 | 299.00 | 301.00 | 277.91 | 825,781 |
| 2024-04-15 | 330.00 | 333.00 | 325.00 | 325.00 | 300.07 | 192,385 |
| 2024-04-12 | 331.50 | 339.00 | 329.00 | 330.00 | 304.69 | 282,297 |
| 2024-04-11 | 333.00 | 340.00 | 332.50 | 333.50 | 307.92 | 197,108 |
| 2024-04-10 | 333.00 | 343.00 | 329.50 | 336.50 | 310.69 | 381,266 |
| 2024-04-09 | 348.00 | 348.00 | 330.00 | 333.00 | 307.46 | 1,152,541 |
| 2024-04-08 | 354.00 | 354.00 | 348.50 | 349.00 | 322.23 | 202,206 |
| 2024-04-03 | 355.00 | 359.50 | 347.50 | 352.50 | 325.46 | 473,447 |
| 2024-04-02 | 357.50 | 366.50 | 354.00 | 359.50 | 331.92 | 481,544 |
| 2024-04-01 | 347.00 | 366.50 | 346.00 | 362.00 | 334.23 | 878,354 |
| 2024-03-15 | 312.50 | 312.50 | 304.00 | 309.00 | 285.30 | 264,451 |
| 2024-03-14 | 311.00 | 314.00 | 307.00 | 313.00 | 288.99 | 440,926 |
| 2024-03-13 | 313.50 | 315.00 | 310.00 | 311.00 | 287.14 | 312,089 |
| 2024-03-12 | 313.00 | 314.00 | 311.00 | 313.00 | 288.99 | 266,012 |
| 2024-03-11 | 310.50 | 314.50 | 309.00 | 313.00 | 288.99 | 367,777 |
| 2024-03-08 | 318.00 | 319.50 | 303.50 | 310.00 | 286.22 | 402,012 |
| 2024-03-07 | 321.00 | 324.00 | 314.50 | 317.00 | 292.68 | 223,975 |
| 2024-03-06 | 317.00 | 324.50 | 313.50 | 321.50 | 296.84 | 343,959 |
| 2024-03-05 | 321.50 | 325.00 | 313.50 | 316.50 | 292.22 | 390,690 |
| 2024-03-04 | 301.00 | 324.00 | 301.00 | 321.50 | 296.84 | 1,216,841 |
| 2024-03-01 | 289.00 | 302.50 | 288.00 | 301.00 | 277.91 | 352,947 |
| 2024-02-29 | 281.00 | 290.00 | 277.00 | 290.00 | 267.76 | 264,112 |
| 2024-02-27 | 286.00 | 288.00 | 278.00 | 280.00 | 258.52 | 322,558 |
| 2024-02-26 | 290.00 | 291.50 | 285.50 | 287.00 | 264.99 | 418,050 |
| 2024-02-23 | 293.00 | 293.50 | 289.00 | 291.50 | 269.14 | 202,586 |
| 2024-02-22 | 294.00 | 295.50 | 288.00 | 289.50 | 267.29 | 243,230 |
| 2024-02-21 | 293.00 | 296.50 | 290.50 | 295.50 | 272.83 | 219,010 |
| 2024-02-20 | 290.50 | 294.00 | 290.00 | 293.00 | 270.53 | 224,895 |
| 2024-02-19 | 290.50 | 291.00 | 288.00 | 290.00 | 267.76 | 72,674 |
| 2024-02-16 | 286.50 | 293.00 | 286.00 | 289.50 | 267.29 | 164,869 |
| 2024-02-15 | 273.50 | 294.50 | 273.50 | 287.00 | 264.99 | 283,835 |
| 2024-02-05 | 269.00 | 272.00 | 268.00 | 272.00 | 251.14 | 120,871 |
| 2024-02-02 | 266.50 | 269.00 | 263.50 | 269.00 | 248.37 | 83,514 |
| 2024-02-01 | 266.50 | 268.00 | 262.00 | 266.50 | 246.06 | 75,470 |
| 2024-01-31 | 267.00 | 269.00 | 261.00 | 266.50 | 246.06 | 140,270 |
| 2024-01-30 | 277.00 | 277.00 | 266.00 | 269.00 | 248.37 | 118,492 |
| 2024-01-29 | 272.00 | 278.00 | 271.50 | 276.50 | 255.29 | 135,436 |
| 2024-01-26 | 265.50 | 273.00 | 265.50 | 272.00 | 251.14 | 102,171 |
| 2024-01-25 | 261.00 | 267.50 | 259.50 | 265.50 | 245.13 | 62,419 |
| 2024-01-24 | 259.00 | 261.00 | 259.00 | 260.50 | 240.52 | 30,684 |
| 2024-01-23 | 261.00 | 261.00 | 256.50 | 259.00 | 239.13 | 23,964 |
| 2024-01-22 | 258.50 | 261.00 | 258.00 | 261.00 | 240.98 | 37,146 |
| 2024-01-19 | 258.00 | 258.00 | 254.50 | 257.00 | 237.29 | 10,085 |
| 2024-01-18 | 258.00 | 258.00 | 253.00 | 256.00 | 236.36 | 29,121 |
| 2024-01-17 | 256.00 | 260.00 | 254.00 | 258.00 | 238.21 | 46,440 |
| 2024-01-16 | 262.00 | 262.00 | 252.00 | 256.00 | 236.36 | 48,550 |
| 2024-01-15 | 264.50 | 265.50 | 255.50 | 262.00 | 241.90 | 70,557 |
| 2024-01-12 | 267.00 | 268.00 | 262.50 | 264.50 | 244.21 | 58,357 |
| 2024-01-11 | 264.50 | 268.00 | 264.50 | 267.00 | 246.52 | 37,092 |
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.