Vizionfocus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	218.00	221.50	216.50	219.00	202.20	59,403
2023-07-18	221.50	222.00	216.50	218.50	201.74	46,705
2023-07-17	213.00	227.50	213.00	220.50	203.59	203,980
2023-07-14	211.00	213.00	208.50	212.50	196.20	113,562
2023-07-13	211.00	213.00	207.50	210.50	194.35	147,095
2023-07-12	216.00	217.00	211.00	213.00	196.66	150,314
2023-07-11	218.50	218.50	215.00	217.00	200.35	134,014
2023-07-10	219.00	219.00	214.50	216.50	199.89	152,425
2023-07-07	208.50	220.50	208.00	219.00	202.20	259,829
2023-07-06	207.00	209.00	206.50	208.50	192.51	82,955
2023-07-05	203.00	209.00	203.00	209.00	190.66	199,207
2023-07-04	199.00	202.50	198.50	202.50	184.73	123,868
2023-07-03	195.50	199.00	195.00	198.50	181.08	135,755
2023-06-30	194.00	195.50	193.00	195.00	177.89	59,753
2023-06-29	191.00	194.00	191.00	194.00	176.98	48,214
2023-06-28	190.50	191.00	190.00	191.00	174.24	27,745
2023-06-27	192.00	192.00	189.50	190.50	173.78	47,307
2023-06-26	189.50	192.00	189.50	192.00	175.15	24,057
2023-06-21	189.00	191.00	187.50	189.00	172.42	56,069
2023-06-20	193.00	193.00	189.50	190.50	173.78	71,933
2023-06-19	195.00	195.00	191.00	193.00	176.06	50,740
2023-06-16	196.00	196.00	193.50	194.50	177.43	79,679
2023-06-15	196.00	196.00	194.50	195.50	178.34	34,322
2023-06-14	194.50	196.00	194.00	196.00	178.80	64,914
2023-06-13	190.00	197.00	189.00	194.50	177.43	123,472
2023-06-12	190.00	191.50	189.00	189.00	172.42	44,891
2023-06-09	190.00	190.00	187.50	190.00	173.33	42,427
2023-06-08	190.50	191.00	187.50	190.00	173.33	91,405
2023-06-07	191.00	191.50	189.00	189.50	172.87	41,991
2023-06-06	193.50	193.50	189.50	191.00	174.24	76,840
2023-06-05	182.50	194.00	182.50	193.50	176.52	377,786
2023-06-02	184.00	184.00	180.50	181.00	165.12	43,046
2023-06-01	177.50	185.00	177.50	182.50	166.49	141,978
2023-05-31	171.00	177.50	171.00	177.00	161.47	95,524
2023-05-30	171.00	171.50	169.50	171.00	155.99	21,810
2023-05-29	172.00	172.00	169.50	171.50	156.45	36,154
2023-05-26	172.50	172.50	170.00	171.50	156.45	23,429
2023-05-25	173.00	173.00	171.50	172.00	156.91	14,014
2023-05-24	173.00	173.50	170.50	172.00	156.91	39,685
2023-05-23	173.00	173.00	171.00	172.00	156.91	27,913
2023-05-22	171.00	173.00	170.50	173.00	157.82	26,575
2023-05-19	172.00	172.00	170.00	171.50	156.45	35,657
2023-05-18	171.00	173.00	170.50	171.50	156.45	45,346
2023-05-17	169.50	172.00	168.50	170.00	155.08	59,239
2023-05-16	166.00	169.00	166.00	169.00	154.17	40,752
2023-05-15	169.50	169.50	164.00	166.00	151.43	122,615
2023-05-12	170.00	172.00	167.00	169.00	154.17	114,679
2023-05-11	175.00	175.00	168.00	170.00	155.08	235,162
2023-05-10	176.00	176.50	172.50	174.00	158.73	163,979
2023-05-09	176.00	178.00	175.50	176.50	161.01	34,535
2023-05-08	180.00	181.00	174.00	175.00	159.64	210,700
2023-05-05	181.50	182.00	179.50	180.50	164.66	44,534
2023-05-04	181.00	181.50	179.00	181.50	165.57	22,728
2023-05-03	181.00	181.50	179.50	181.50	165.57	28,368
2023-05-02	181.00	182.00	180.00	181.50	165.57	49,841
2023-04-28	178.00	182.00	177.00	181.00	165.12	64,940
2023-04-27	177.00	178.00	175.00	177.50	161.92	50,045
2023-04-26	176.00	176.50	174.00	176.00	160.56	98,856
2023-04-25	179.50	179.50	174.50	176.50	161.01	102,630
2023-04-24	176.50	180.00	176.50	180.00	164.21	29,327

← NewerPage 14 of 20 · 1,195 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.