Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 260.00 | 268.00 | 260.00 | 268.00 | 247.44 | 209,860 |
| 2024-01-08 | 250.50 | 261.00 | 250.00 | 259.50 | 239.59 | 205,187 |
| 2024-01-05 | 248.50 | 251.50 | 246.50 | 250.50 | 231.29 | 51,727 |
| 2024-01-04 | 247.00 | 250.00 | 245.00 | 246.50 | 227.59 | 51,841 |
| 2024-01-03 | 248.00 | 249.00 | 243.00 | 247.00 | 228.05 | 31,367 |
| 2024-01-02 | 247.50 | 249.50 | 246.50 | 248.00 | 228.98 | 52,271 |
| 2023-12-29 | 244.50 | 248.00 | 244.00 | 247.50 | 228.52 | 47,985 |
| 2023-12-28 | 244.00 | 245.00 | 243.00 | 244.50 | 225.75 | 29,048 |
| 2023-12-27 | 242.00 | 244.00 | 241.00 | 244.00 | 225.28 | 40,010 |
| 2023-12-26 | 238.00 | 242.50 | 238.00 | 242.00 | 223.44 | 89,078 |
| 2023-12-25 | 238.00 | 241.00 | 236.00 | 238.00 | 219.74 | 32,435 |
| 2023-12-22 | 238.50 | 240.00 | 234.00 | 237.50 | 219.28 | 28,899 |
| 2023-12-21 | 240.00 | 240.00 | 235.50 | 238.00 | 219.74 | 37,133 |
| 2023-12-20 | 239.50 | 241.50 | 237.00 | 240.00 | 221.59 | 53,518 |
| 2023-12-19 | 239.00 | 240.00 | 236.50 | 239.50 | 221.13 | 31,625 |
| 2023-12-18 | 236.00 | 240.00 | 236.00 | 239.00 | 220.67 | 67,528 |
| 2023-12-15 | 234.50 | 236.00 | 233.50 | 236.00 | 217.90 | 15,163 |
| 2023-12-14 | 233.00 | 239.00 | 232.50 | 235.00 | 216.97 | 13,214 |
| 2023-12-13 | 233.00 | 235.50 | 231.50 | 233.00 | 215.13 | 35,271 |
| 2023-12-12 | 237.00 | 237.00 | 233.00 | 234.50 | 216.51 | 25,917 |
| 2023-12-11 | 239.50 | 239.50 | 235.00 | 237.00 | 218.82 | 24,770 |
| 2023-12-08 | 236.50 | 239.00 | 236.00 | 239.00 | 220.67 | 19,609 |
| 2023-12-07 | 239.00 | 239.00 | 235.00 | 237.00 | 218.82 | 31,887 |
| 2023-12-06 | 237.00 | 240.00 | 236.50 | 239.50 | 221.13 | 16,154 |
| 2023-12-05 | 247.00 | 247.00 | 236.00 | 237.00 | 218.82 | 173,384 |
| 2023-12-04 | 248.00 | 248.00 | 244.50 | 246.00 | 227.13 | 8,530 |
| 2023-12-01 | 245.00 | 248.00 | 243.50 | 247.00 | 228.05 | 49,837 |
| 2023-11-30 | 249.00 | 249.00 | 242.00 | 244.00 | 225.28 | 72,506 |
| 2023-11-29 | 249.50 | 249.50 | 246.00 | 248.00 | 228.98 | 40,288 |
| 2023-11-28 | 249.50 | 251.00 | 248.00 | 249.50 | 230.36 | 33,419 |
| 2023-11-27 | 249.00 | 250.00 | 247.50 | 250.00 | 230.82 | 22,364 |
| 2023-11-24 | 250.00 | 251.50 | 247.50 | 249.00 | 229.90 | 59,727 |
| 2023-11-23 | 247.00 | 252.50 | 247.00 | 250.00 | 230.82 | 198,345 |
| 2023-11-22 | 240.50 | 246.00 | 239.50 | 246.00 | 227.13 | 101,761 |
| 2023-11-21 | 240.00 | 241.00 | 237.00 | 240.50 | 222.05 | 93,553 |
| 2023-11-20 | 239.00 | 241.00 | 237.50 | 240.00 | 221.59 | 25,351 |
| 2023-11-17 | 235.50 | 240.00 | 235.50 | 238.50 | 220.21 | 27,533 |
| 2023-11-16 | 235.50 | 236.00 | 233.00 | 235.50 | 217.44 | 19,818 |
| 2023-11-15 | 238.50 | 239.00 | 233.50 | 235.50 | 217.44 | 100,606 |
| 2023-11-14 | 238.50 | 238.50 | 235.50 | 238.50 | 220.21 | 37,292 |
| 2023-11-13 | 238.00 | 238.50 | 236.00 | 238.00 | 219.74 | 26,928 |
| 2023-11-10 | 237.00 | 238.00 | 235.50 | 238.00 | 219.74 | 53,637 |
| 2023-11-09 | 239.50 | 240.00 | 237.00 | 239.00 | 220.67 | 15,743 |
| 2023-11-08 | 239.50 | 240.50 | 238.00 | 239.50 | 221.13 | 29,957 |
| 2023-11-07 | 239.00 | 243.00 | 234.50 | 239.50 | 221.13 | 159,874 |
| 2023-11-06 | 237.00 | 239.00 | 235.00 | 237.00 | 218.82 | 28,212 |
| 2023-11-03 | 238.00 | 238.00 | 233.50 | 236.00 | 217.90 | 21,262 |
| 2023-11-02 | 236.00 | 238.00 | 235.00 | 237.00 | 218.82 | 9,610 |
| 2023-11-01 | 234.00 | 236.00 | 233.00 | 236.00 | 217.90 | 30,440 |
| 2023-10-31 | 240.00 | 240.00 | 227.00 | 234.50 | 216.51 | 134,377 |
| 2023-10-30 | 241.00 | 241.50 | 238.00 | 239.50 | 221.13 | 42,277 |
| 2023-10-27 | 239.00 | 241.00 | 238.00 | 241.00 | 222.51 | 26,272 |
| 2023-10-26 | 236.00 | 239.00 | 235.00 | 239.00 | 220.67 | 43,384 |
| 2023-10-25 | 238.00 | 240.00 | 236.00 | 239.00 | 220.67 | 28,437 |
| 2023-10-24 | 239.50 | 239.50 | 235.50 | 238.00 | 219.74 | 54,671 |
| 2023-10-23 | 241.00 | 241.00 | 237.50 | 237.50 | 219.28 | 44,503 |
| 2023-10-20 | 241.00 | 245.00 | 238.50 | 241.00 | 222.51 | 50,172 |
| 2023-10-19 | 240.00 | 241.00 | 239.00 | 239.50 | 221.13 | 22,178 |
| 2023-10-18 | 239.50 | 242.00 | 237.00 | 240.50 | 222.05 | 38,556 |
| 2023-10-17 | 241.50 | 243.00 | 238.00 | 240.00 | 221.59 | 18,437 |
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.