Vizionfocus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	178.00	178.00	174.50	176.50	161.01	127,595
2023-04-20	179.50	180.00	175.50	177.50	161.92	101,186
2023-04-19	178.00	181.50	176.00	179.50	163.75	205,568
2023-04-18	184.00	184.00	175.50	178.00	162.38	546,419
2023-04-17	185.50	186.00	179.00	183.50	167.40	185,328
2023-04-14	186.50	186.50	183.00	184.00	167.85	72,071
2023-04-13	186.00	186.00	183.50	185.50	169.22	84,955
2023-04-12	181.00	186.00	180.00	184.00	167.85	178,787
2023-04-11	176.00	180.50	175.00	180.50	164.66	135,338
2023-04-10	178.00	178.00	175.00	177.50	161.92	42,707
2023-04-07	179.00	179.00	174.50	176.50	161.01	138,662
2023-04-06	179.50	180.00	176.00	177.00	161.47	95,975
2023-03-31	180.00	182.00	177.00	177.00	161.47	184,243
2023-03-30	174.50	179.50	174.00	178.50	162.84	247,214
2023-03-29	170.00	174.50	169.50	174.50	159.19	303,351
2023-03-28	168.50	173.00	168.00	170.00	155.08	134,851
2023-03-27	167.50	170.00	165.00	168.50	153.71	224,442
2023-03-24	161.50	169.00	160.00	167.50	152.80	316,797
2023-03-23	157.50	161.50	157.00	161.50	147.33	89,664
2023-03-22	158.00	158.00	156.00	157.50	143.68	43,936
2023-03-21	157.00	159.50	156.00	157.00	143.22	56,123
2023-03-20	158.00	158.50	156.50	158.00	144.14	34,276
2023-03-17	156.00	158.00	155.50	158.00	144.14	17,002
2023-03-16	156.50	159.00	155.00	156.00	142.31	98,024
2023-03-15	155.50	160.00	155.00	158.00	144.14	57,223
2023-03-14	154.50	156.00	152.00	155.50	141.85	53,503
2023-03-13	156.50	156.50	152.00	154.50	140.94	90,749
2023-03-10	158.00	158.50	155.50	156.50	142.77	61,988
2023-03-09	157.50	159.00	156.00	159.00	145.05	56,917
2023-03-08	161.00	161.00	153.50	157.50	143.68	298,711
2023-03-07	162.00	164.50	158.00	161.00	146.87	203,275
2023-03-06	152.50	162.00	152.50	162.00	147.78	524,722
2023-03-03	152.50	153.50	151.50	153.50	140.03	108,505
2023-03-02	151.50	153.00	151.00	152.00	138.66	34,319
2023-03-01	151.50	151.50	150.00	151.50	138.21	37,038
2023-02-24	153.00	153.00	149.50	151.50	138.21	81,055
2023-02-23	150.50	153.50	150.50	152.50	139.12	212,601
2023-02-22	151.00	151.00	149.50	150.50	137.29	43,014
2023-02-21	151.50	151.50	150.00	151.50	138.21	37,943
2023-02-20	149.50	151.50	149.50	151.50	138.21	95,343
2023-02-17	149.50	150.00	148.00	148.50	135.47	51,520
2023-02-16	151.00	151.00	149.00	150.50	137.29	72,140
2023-02-15	150.00	152.50	148.50	150.50	137.29	219,731
2023-02-14	144.50	151.50	143.50	150.00	136.84	303,680
2023-02-13	143.50	144.50	142.50	143.00	130.45	40,690
2023-02-10	144.00	144.50	142.50	144.50	131.82	46,267
2023-02-09	147.00	147.00	143.00	143.50	130.91	120,533
2023-02-08	147.00	148.00	145.50	147.00	134.10	108,131
2023-02-07	145.00	148.00	144.50	146.50	133.64	139,491
2023-02-06	144.00	146.50	143.00	146.00	133.19	178,692
2023-02-03	141.00	144.00	140.50	143.50	130.91	165,418
2023-02-02	142.00	142.50	140.50	142.00	129.54	33,811
2023-02-01	142.00	143.00	140.50	142.00	129.54	100,523
2023-01-31	136.00	142.00	136.00	141.00	128.63	217,796
2023-01-30	132.50	139.00	132.50	138.00	125.89	113,814
2023-01-17	131.50	132.50	131.00	132.50	120.87	19,037
2023-01-16	131.00	132.50	130.00	132.00	120.42	22,281
2023-01-13	130.00	131.50	130.00	131.50	119.96	20,573
2023-01-12	131.50	131.50	129.50	131.00	119.50	3,208
2023-01-11	132.00	132.50	129.50	131.00	119.50	43,834

← NewerPage 15 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.