Vizionfocus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	111.00	121.00	111.00	121.00	108.82	338,353
2022-07-20	109.00	111.50	109.00	111.00	99.827	160,977
2022-07-19	100.50	108.50	100.00	108.50	97.579	130,600
2022-07-18	99.900	101.50	99.000	100.00	89.934	50,521
2022-07-15	99.500	100.00	99.000	99.100	89.125	24,063
2022-07-14	98.700	99.500	97.000	99.500	89.484	31,528
2022-07-13	98.500	99.000	98.500	98.800	88.855	3,102
2022-07-12	98.000	98.900	97.000	98.900	88.945	41,407
2022-07-11	99.300	99.300	98.100	98.600	88.675	11,137
2022-07-08	98.000	99.500	98.000	99.200	89.215	24,157
2022-07-07	99.000	99.800	96.700	97.800	87.956	35,590
2022-07-06	101.00	102.00	98.500	99.000	89.035	57,648
2022-07-05	98.200	104.50	98.000	101.50	91.283	69,933
2022-07-04	97.300	98.300	96.000	98.300	88.405	29,181
2022-07-01	96.000	97.300	95.800	97.300	87.506	15,645
2022-06-30	96.000	97.000	94.700	96.000	86.337	64,153
2022-06-29	97.200	97.200	91.800	95.100	85.527	314,422
2022-06-28	99.900	99.900	97.300	97.700	87.866	40,877
2022-06-27	99.800	100.50	99.400	99.600	89.574	44,411
2022-06-24	98.400	101.00	97.500	98.400	88.495	69,022
2022-06-23	99.900	100.00	97.700	98.400	88.495	72,319
2022-06-22	100.00	100.00	98.700	99.900	89.844	10,709
2022-06-21	99.500	100.00	98.600	100.00	89.934	3,146
2022-06-20	100.00	101.50	98.000	99.200	89.215	42,209
2022-06-17	100.00	100.50	98.600	99.800	89.754	53,654
2022-06-16	102.50	103.00	99.800	101.00	90.833	53,324
2022-06-15	103.50	103.50	100.00	102.50	92.182	30,876
2022-06-14	101.00	104.00	100.00	103.50	93.082	58,188
2022-06-13	107.00	107.50	100.00	103.00	92.632	163,626
2022-06-10	108.50	109.00	107.00	108.00	97.129	38,523
2022-06-09	111.00	111.50	106.50	109.00	98.028	118,947
2022-06-08	105.50	113.00	105.50	111.00	99.827	188,649
2022-06-07	101.00	106.00	101.00	105.50	94.880	170,368
2022-06-06	98.800	101.50	97.900	101.00	90.833	57,718
2022-06-02	99.000	99.000	98.000	98.800	88.855	54,319
2022-06-01	96.700	98.800	96.000	98.500	88.585	125,273
2022-05-31	97.900	97.900	95.500	96.700	86.966	54,806
2022-05-30	92.100	98.500	92.100	97.900	88.046	137,540
2022-05-27	91.300	94.300	91.000	94.300	84.808	28,761
2022-05-26	92.300	92.300	90.800	91.300	82.110	11,090
2022-05-25	93.000	93.000	91.700	92.300	83.009	24,383
2022-05-24	93.300	93.500	92.000	92.900	83.549	21,915
2022-05-23	93.000	94.000	92.800	93.100	83.729	33,968
2022-05-20	94.200	94.200	92.800	93.700	84.268	54,312
2022-05-19	91.500	94.500	90.000	94.200	84.718	98,807
2022-05-18	88.000	94.000	88.000	92.700	83.369	313,395
2022-05-17	88.000	88.300	86.500	88.300	79.412	75,474
2022-05-16	88.200	88.700	87.300	88.000	79.142	36,328
2022-05-13	89.800	89.800	86.500	88.200	79.322	83,596
2022-05-12	87.400	91.500	87.000	89.800	80.761	143,123
2022-05-11	86.800	87.100	85.400	87.100	78.333	318,561
2022-05-10	86.100	87.500	85.900	86.800	78.063	51,694
2022-05-09	93.800	93.800	86.300	87.600	78.782	157,770
2022-05-06	93.000	94.000	92.300	93.800	84.358	23,989
2022-05-05	95.500	95.500	94.000	94.300	84.808	15,212
2022-05-04	95.700	95.700	93.800	94.800	85.258	23,907
2022-05-03	95.300	97.300	94.300	95.300	85.707	41,825
2022-04-29	93.500	98.300	93.200	95.300	85.707	89,214
2022-04-28	91.800	93.600	90.800	93.500	84.088	49,458
2022-04-27	94.700	94.700	86.000	91.500	82.290	292,665

← NewerPage 18 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.