Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 123.50 | 124.00 | 117.50 | 119.50 | 109.01 | 111,697 |
| 2022-10-14 | 124.50 | 126.00 | 123.50 | 125.00 | 114.03 | 38,105 |
| 2022-10-13 | 127.00 | 127.50 | 122.50 | 124.00 | 113.12 | 55,455 |
| 2022-10-12 | 126.50 | 127.50 | 124.50 | 127.00 | 115.86 | 82,886 |
| 2022-10-11 | 130.50 | 131.00 | 125.50 | 126.50 | 115.40 | 63,125 |
| 2022-10-07 | 131.50 | 131.50 | 129.00 | 131.50 | 119.96 | 29,239 |
| 2022-10-06 | 129.00 | 131.50 | 129.00 | 131.50 | 119.96 | 39,254 |
| 2022-10-05 | 129.00 | 132.00 | 128.00 | 129.00 | 117.68 | 83,352 |
| 2022-10-04 | 127.50 | 129.00 | 127.50 | 128.50 | 117.22 | 33,177 |
| 2022-10-03 | 128.00 | 129.00 | 126.50 | 127.50 | 116.31 | 35,340 |
| 2022-09-30 | 127.00 | 128.50 | 126.50 | 128.50 | 117.22 | 58,056 |
| 2022-09-29 | 127.00 | 129.00 | 127.00 | 128.00 | 116.77 | 39,791 |
| 2022-09-28 | 130.00 | 130.00 | 125.00 | 126.50 | 115.40 | 65,787 |
| 2022-09-27 | 128.00 | 129.50 | 127.00 | 129.00 | 117.68 | 30,766 |
| 2022-09-26 | 130.00 | 130.00 | 127.00 | 128.50 | 117.22 | 56,983 |
| 2022-09-23 | 132.50 | 132.50 | 128.00 | 130.00 | 118.59 | 56,849 |
| 2022-09-22 | 128.50 | 132.50 | 126.50 | 132.00 | 120.42 | 26,703 |
| 2022-09-21 | 130.50 | 130.50 | 126.50 | 129.00 | 117.68 | 115,064 |
| 2022-09-20 | 132.00 | 132.50 | 130.00 | 130.50 | 119.05 | 62,156 |
| 2022-09-19 | 132.50 | 134.00 | 130.50 | 132.00 | 120.42 | 80,417 |
| 2022-09-16 | 132.00 | 135.50 | 131.00 | 132.50 | 120.87 | 97,334 |
| 2022-09-15 | 133.00 | 138.00 | 131.50 | 132.50 | 120.87 | 135,644 |
| 2022-09-14 | 128.50 | 133.50 | 128.00 | 132.50 | 120.87 | 56,234 |
| 2022-09-13 | 130.00 | 130.00 | 128.00 | 130.00 | 118.59 | 53,393 |
| 2022-09-12 | 132.50 | 133.00 | 129.00 | 130.50 | 119.05 | 124,107 |
| 2022-09-08 | 131.00 | 133.00 | 131.00 | 132.50 | 120.87 | 30,200 |
| 2022-09-07 | 133.00 | 133.00 | 130.00 | 131.00 | 119.50 | 39,712 |
| 2022-09-06 | 130.50 | 133.50 | 129.50 | 133.00 | 121.33 | 78,982 |
| 2022-09-05 | 135.00 | 136.00 | 127.50 | 130.00 | 118.59 | 310,491 |
| 2022-09-02 | 139.00 | 140.00 | 133.50 | 136.00 | 124.07 | 178,000 |
| 2022-09-01 | 144.00 | 144.50 | 136.00 | 139.00 | 126.80 | 212,640 |
| 2022-08-31 | 141.50 | 146.50 | 141.00 | 144.50 | 131.82 | 185,264 |
| 2022-08-30 | 138.00 | 143.00 | 138.00 | 141.50 | 129.08 | 88,016 |
| 2022-08-29 | 138.50 | 140.00 | 135.50 | 138.00 | 125.89 | 96,890 |
| 2022-08-26 | 135.50 | 143.00 | 135.00 | 141.00 | 128.63 | 200,441 |
| 2022-08-25 | 135.00 | 136.00 | 133.50 | 135.50 | 123.61 | 97,603 |
| 2022-08-24 | 138.00 | 138.00 | 133.50 | 135.00 | 123.15 | 172,029 |
| 2022-08-23 | 139.50 | 141.00 | 135.00 | 138.00 | 125.89 | 197,555 |
| 2022-08-22 | 134.50 | 142.00 | 132.00 | 140.50 | 128.17 | 263,250 |
| 2022-08-19 | 129.50 | 138.00 | 129.50 | 134.50 | 122.70 | 293,327 |
| 2022-08-18 | 122.50 | 131.00 | 121.50 | 130.00 | 118.59 | 276,732 |
| 2022-08-17 | 122.00 | 123.00 | 121.50 | 123.00 | 112.21 | 38,786 |
| 2022-08-16 | 122.50 | 123.00 | 120.00 | 122.00 | 111.29 | 79,789 |
| 2022-08-15 | 122.50 | 123.50 | 120.50 | 122.50 | 111.75 | 98,330 |
| 2022-08-12 | 122.00 | 123.50 | 120.00 | 122.00 | 111.29 | 110,768 |
| 2022-08-11 | 116.50 | 125.50 | 116.50 | 123.00 | 112.21 | 426,378 |
| 2022-08-10 | 115.00 | 117.50 | 112.00 | 116.50 | 106.28 | 187,480 |
| 2022-08-09 | 111.00 | 115.50 | 110.00 | 115.00 | 104.91 | 131,288 |
| 2022-08-08 | 115.50 | 115.50 | 108.50 | 111.00 | 101.26 | 195,768 |
| 2022-08-05 | 106.50 | 116.50 | 106.50 | 115.50 | 105.36 | 179,468 |
| 2022-08-04 | 104.00 | 106.50 | 102.00 | 106.50 | 97.155 | 66,376 |
| 2022-08-03 | 113.50 | 113.50 | 103.00 | 106.00 | 95.330 | 219,915 |
| 2022-08-02 | 114.00 | 114.50 | 111.50 | 113.00 | 101.63 | 68,502 |
| 2022-08-01 | 117.50 | 117.50 | 113.00 | 115.00 | 103.42 | 109,959 |
| 2022-07-29 | 118.50 | 119.50 | 117.50 | 117.50 | 105.67 | 47,754 |
| 2022-07-28 | 117.50 | 118.00 | 116.50 | 118.00 | 106.12 | 33,471 |
| 2022-07-27 | 119.00 | 119.00 | 115.50 | 116.50 | 104.77 | 49,581 |
| 2022-07-26 | 119.00 | 119.50 | 117.50 | 119.00 | 107.02 | 36,664 |
| 2022-07-25 | 118.00 | 119.50 | 116.50 | 119.00 | 107.02 | 88,690 |
| 2022-07-22 | 121.00 | 121.00 | 114.50 | 118.00 | 106.12 | 183,605 |
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.