Vizionfocus Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	241.50	241.50	233.00	241.00	222.51	61,387
2023-10-13	246.50	246.50	240.00	242.00	223.44	94,458
2023-10-12	248.00	248.00	245.00	246.50	227.59	15,538
2023-10-11	248.00	248.50	244.50	247.00	228.05	71,984
2023-10-06	244.50	247.50	241.00	247.50	228.52	81,330
2023-10-05	240.00	255.00	240.00	244.50	225.75	238,047
2023-10-04	240.50	241.00	237.00	240.00	221.59	57,149
2023-10-03	242.00	242.00	239.00	241.00	222.51	72,372
2023-10-02	240.50	244.00	239.50	241.50	222.98	151,701
2023-09-28	239.00	240.50	237.00	240.00	221.59	96,661
2023-09-27	236.00	239.50	234.50	237.00	218.82	125,851
2023-09-26	234.00	236.00	231.00	235.00	216.97	74,253
2023-09-25	230.00	233.50	229.00	233.50	215.59	82,110
2023-09-22	228.00	230.00	224.00	229.50	211.90	36,582
2023-09-21	231.50	231.50	224.00	227.50	210.05	66,270
2023-09-20	233.50	234.00	229.00	231.50	213.74	56,466
2023-09-19	231.50	234.00	230.00	233.00	215.13	77,976
2023-09-18	225.50	233.00	225.50	231.50	213.74	85,934
2023-09-15	226.50	229.00	225.00	229.00	211.43	81,555
2023-09-14	224.00	229.00	222.50	227.00	209.59	116,909
2023-09-13	221.00	224.50	221.00	223.50	206.36	195,991
2023-09-12	222.00	222.50	218.00	219.50	202.66	30,787
2023-09-11	219.00	223.00	217.50	222.00	204.97	48,323
2023-09-08	220.00	220.00	217.00	217.00	200.35	14,640
2023-09-07	217.50	220.00	217.00	218.50	201.74	21,431
2023-09-06	221.50	222.00	217.50	220.00	203.12	46,866
2023-09-05	222.50	223.00	219.00	220.50	203.59	243,769
2023-09-04	222.50	223.50	219.50	223.50	206.36	31,609
2023-09-01	217.00	226.00	217.00	222.50	205.43	109,471
2023-08-31	213.00	217.00	213.00	215.50	198.97	32,838
2023-08-30	216.50	216.50	210.50	212.50	196.20	57,174
2023-08-29	215.00	216.00	213.00	216.00	199.43	12,128
2023-08-28	217.00	217.00	212.00	213.00	196.66	20,537
2023-08-25	218.00	218.00	214.00	216.00	199.43	16,091
2023-08-24	218.50	219.00	215.50	218.00	201.28	4,621
2023-08-23	217.00	218.50	213.00	218.50	201.74	41,408
2023-08-22	212.00	217.00	212.00	215.00	198.51	91,136
2023-08-21	209.00	214.50	206.50	210.50	194.35	143,640
2023-08-18	214.50	215.00	209.50	212.50	196.20	50,412
2023-08-17	214.00	217.00	212.00	213.00	196.66	49,188
2023-08-16	219.00	219.00	208.00	214.00	197.58	283,335
2023-08-15	222.00	223.50	218.00	219.00	202.20	61,721
2023-08-14	223.00	223.00	218.00	221.00	204.05	69,137
2023-08-11	220.50	226.00	220.00	223.00	205.89	48,630
2023-08-10	223.00	223.50	219.00	219.00	202.20	92,333
2023-08-09	224.00	226.50	221.00	223.00	205.89	57,239
2023-08-08	230.00	230.50	221.00	224.00	206.82	132,023
2023-08-07	230.50	232.00	226.50	228.00	210.51	57,338
2023-08-04	229.00	233.50	227.50	230.50	212.82	63,975
2023-08-02	230.50	231.00	226.50	229.00	211.43	50,616
2023-08-01	231.50	234.00	228.50	230.50	212.82	49,531
2023-07-31	237.00	237.00	229.50	231.50	213.74	131,059
2023-07-28	230.50	240.50	230.50	235.50	217.44	223,551
2023-07-27	224.50	230.50	224.50	230.50	212.82	134,133
2023-07-26	221.00	224.00	219.50	224.00	206.82	68,255
2023-07-25	220.50	222.00	219.50	221.00	204.05	47,765
2023-07-24	218.00	223.50	216.50	218.00	201.28	84,671
2023-07-21	218.50	218.50	215.00	217.50	200.82	89,200
2023-07-20	218.00	219.00	216.50	218.50	201.74	36,416
2023-07-19	218.00	221.50	216.50	219.00	202.20	59,403

← NewerPage 13 of 20 · 1,194 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.