Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 131.00 | 132.00 | 128.50 | 132.00 | 120.42 | 34,972 |
| 2023-01-09 | 129.50 | 132.50 | 129.00 | 131.00 | 119.50 | 21,779 |
| 2023-01-06 | 131.50 | 131.50 | 130.00 | 131.50 | 119.96 | 7,004 |
| 2023-01-05 | 133.00 | 133.00 | 129.50 | 131.00 | 119.50 | 35,782 |
| 2023-01-04 | 135.00 | 135.00 | 132.00 | 133.00 | 121.33 | 26,615 |
| 2023-01-03 | 136.00 | 136.00 | 132.50 | 135.00 | 123.15 | 15,260 |
| 2022-12-30 | 127.50 | 135.00 | 127.50 | 135.00 | 123.15 | 123,789 |
| 2022-12-29 | 127.00 | 127.50 | 126.50 | 127.50 | 116.31 | 12,133 |
| 2022-12-28 | 130.00 | 130.00 | 126.50 | 127.00 | 115.86 | 22,043 |
| 2022-12-27 | 128.50 | 130.50 | 128.00 | 130.00 | 118.59 | 6,736 |
| 2022-12-26 | 128.00 | 130.50 | 127.50 | 130.50 | 119.05 | 5,310 |
| 2022-12-23 | 130.50 | 130.50 | 128.00 | 130.00 | 118.59 | 3,307 |
| 2022-12-22 | 130.00 | 131.00 | 128.00 | 130.50 | 119.05 | 22,113 |
| 2022-12-21 | 132.00 | 132.50 | 129.00 | 129.50 | 118.14 | 25,543 |
| 2022-12-20 | 133.50 | 135.50 | 130.00 | 132.00 | 120.42 | 29,158 |
| 2022-12-19 | 135.00 | 135.00 | 133.00 | 135.00 | 123.15 | 13,395 |
| 2022-12-16 | 136.50 | 136.50 | 133.50 | 135.00 | 123.15 | 14,427 |
| 2022-12-15 | 134.00 | 136.50 | 134.00 | 136.50 | 124.52 | 20,647 |
| 2022-12-14 | 133.50 | 134.50 | 133.00 | 134.00 | 122.24 | 19,284 |
| 2022-12-13 | 137.00 | 137.50 | 131.50 | 133.50 | 121.79 | 61,949 |
| 2022-12-12 | 135.50 | 137.50 | 134.50 | 137.00 | 124.98 | 44,033 |
| 2022-12-09 | 135.00 | 137.50 | 135.00 | 136.50 | 124.52 | 46,047 |
| 2022-12-08 | 139.00 | 139.00 | 135.00 | 136.00 | 124.07 | 49,895 |
| 2022-12-07 | 139.00 | 142.00 | 136.50 | 139.00 | 126.80 | 108,382 |
| 2022-12-06 | 140.00 | 140.00 | 136.00 | 139.00 | 126.80 | 57,767 |
| 2022-12-05 | 140.00 | 140.50 | 137.00 | 139.50 | 127.26 | 103,872 |
| 2022-12-02 | 138.50 | 140.00 | 137.50 | 139.00 | 126.80 | 91,125 |
| 2022-12-01 | 137.00 | 140.00 | 137.00 | 138.50 | 126.35 | 74,750 |
| 2022-11-30 | 136.00 | 138.00 | 135.00 | 137.00 | 124.98 | 65,409 |
| 2022-11-29 | 136.50 | 137.00 | 132.00 | 136.00 | 124.07 | 106,626 |
| 2022-11-28 | 138.00 | 138.00 | 135.00 | 136.00 | 124.07 | 34,248 |
| 2022-11-25 | 139.50 | 139.50 | 135.50 | 138.00 | 125.89 | 82,339 |
| 2022-11-24 | 135.50 | 140.00 | 135.50 | 139.50 | 127.26 | 383,142 |
| 2022-11-23 | 135.00 | 136.00 | 133.50 | 135.50 | 123.61 | 150,399 |
| 2022-11-22 | 133.00 | 136.50 | 132.50 | 134.50 | 122.70 | 188,507 |
| 2022-11-21 | 124.50 | 133.00 | 124.50 | 132.50 | 120.87 | 335,522 |
| 2022-11-18 | 125.00 | 125.50 | 123.00 | 124.50 | 113.58 | 33,019 |
| 2022-11-17 | 124.50 | 125.50 | 124.00 | 125.00 | 114.03 | 37,279 |
| 2022-11-16 | 124.00 | 125.00 | 123.50 | 125.00 | 114.03 | 9,139 |
| 2022-11-15 | 125.50 | 126.50 | 122.50 | 124.00 | 113.12 | 46,809 |
| 2022-11-14 | 124.00 | 126.50 | 124.00 | 125.50 | 114.49 | 26,683 |
| 2022-11-11 | 123.00 | 127.50 | 123.00 | 125.50 | 114.49 | 46,940 |
| 2022-11-10 | 124.50 | 124.50 | 120.50 | 122.50 | 111.75 | 19,762 |
| 2022-11-09 | 122.50 | 125.50 | 122.50 | 124.50 | 113.58 | 42,826 |
| 2022-11-08 | 126.00 | 126.00 | 120.50 | 122.00 | 111.29 | 49,485 |
| 2022-11-07 | 124.50 | 131.50 | 124.50 | 125.50 | 114.49 | 80,557 |
| 2022-11-04 | 119.50 | 124.50 | 119.00 | 124.50 | 113.58 | 111,944 |
| 2022-11-03 | 115.00 | 121.50 | 113.50 | 119.50 | 109.01 | 71,260 |
| 2022-11-02 | 115.00 | 115.50 | 112.00 | 115.50 | 105.36 | 18,609 |
| 2022-11-01 | 114.00 | 115.00 | 113.50 | 115.00 | 104.91 | 15,002 |
| 2022-10-31 | 112.50 | 114.50 | 112.50 | 112.50 | 102.63 | 23,128 |
| 2022-10-28 | 112.00 | 112.50 | 111.00 | 112.50 | 102.63 | 6,713 |
| 2022-10-27 | 109.50 | 115.50 | 109.50 | 113.50 | 103.54 | 23,460 |
| 2022-10-26 | 110.00 | 111.50 | 109.50 | 111.00 | 101.26 | 18,368 |
| 2022-10-25 | 114.50 | 116.00 | 109.50 | 110.50 | 100.80 | 69,493 |
| 2022-10-24 | 117.00 | 118.00 | 114.50 | 115.50 | 105.36 | 17,455 |
| 2022-10-21 | 114.50 | 115.50 | 114.50 | 115.00 | 104.91 | 19,673 |
| 2022-10-20 | 117.00 | 118.00 | 115.00 | 117.00 | 106.73 | 42,039 |
| 2022-10-19 | 121.00 | 121.00 | 118.00 | 118.00 | 107.65 | 44,276 |
| 2022-10-18 | 120.50 | 121.00 | 119.00 | 121.00 | 110.38 | 34,996 |
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.