Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 96.000 | 96.000 | 94.800 | 95.300 | 85.707 | 35,879 |
| 2022-04-25 | 97.000 | 98.000 | 95.000 | 95.300 | 85.707 | 64,502 |
| 2022-04-22 | 99.100 | 99.100 | 97.200 | 98.100 | 88.225 | 32,594 |
| 2022-04-21 | 98.700 | 99.900 | 98.100 | 99.200 | 89.215 | 30,784 |
| 2022-04-20 | 97.800 | 99.700 | 97.500 | 99.000 | 89.035 | 70,942 |
| 2022-04-19 | 97.200 | 101.00 | 95.200 | 97.800 | 87.956 | 84,313 |
| 2022-04-18 | 100.50 | 101.50 | 95.000 | 95.500 | 85.887 | 196,450 |
| 2022-04-15 | 110.50 | 110.50 | 101.00 | 101.50 | 91.283 | 211,576 |
| 2022-04-14 | 110.00 | 111.00 | 109.50 | 110.50 | 99.377 | 38,784 |
| 2022-04-13 | 111.00 | 111.50 | 110.00 | 111.00 | 99.827 | 56,141 |
| 2022-04-12 | 113.00 | 113.00 | 109.00 | 110.50 | 99.377 | 95,455 |
| 2022-04-11 | 116.00 | 116.00 | 111.50 | 113.50 | 102.08 | 64,980 |
| 2022-04-08 | 116.50 | 117.50 | 115.00 | 117.50 | 105.67 | 35,793 |
| 2022-04-07 | 118.50 | 118.50 | 116.50 | 117.50 | 105.67 | 46,964 |
| 2022-04-06 | 122.00 | 122.00 | 118.50 | 119.50 | 107.47 | 48,965 |
| 2022-04-01 | 122.50 | 125.50 | 120.00 | 123.00 | 110.62 | 35,029 |
| 2022-03-31 | 116.00 | 125.50 | 115.00 | 123.50 | 111.07 | 132,724 |
| 2022-03-30 | 116.00 | 116.00 | 114.50 | 116.00 | 104.32 | 33,254 |
| 2022-03-29 | 116.50 | 116.50 | 112.00 | 115.50 | 103.87 | 162,869 |
| 2022-03-28 | 121.50 | 121.50 | 113.50 | 116.50 | 104.77 | 209,359 |
| 2022-03-25 | 126.50 | 126.50 | 121.00 | 123.00 | 110.62 | 100,431 |
| 2022-03-24 | 126.50 | 126.50 | 125.50 | 126.50 | 113.77 | 25,622 |
| 2022-03-23 | 128.00 | 128.00 | 126.50 | 127.00 | 114.22 | 46,840 |
| 2022-03-22 | 128.00 | 128.00 | 126.50 | 128.00 | 115.12 | 32,615 |
| 2022-03-21 | 129.00 | 129.50 | 127.50 | 128.00 | 115.12 | 58,310 |
| 2022-03-18 | 127.00 | 129.00 | 126.50 | 128.50 | 115.57 | 41,658 |
| 2022-03-17 | 128.00 | 130.50 | 126.00 | 127.50 | 114.67 | 78,926 |
| 2022-03-16 | 134.50 | 134.50 | 125.00 | 128.00 | 115.12 | 114,235 |
| 2022-03-15 | 136.50 | 137.00 | 131.50 | 134.00 | 120.51 | 92,194 |
| 2022-03-14 | 138.50 | 138.50 | 137.00 | 138.00 | 124.11 | 56,724 |
| 2022-03-11 | 137.50 | 138.50 | 137.00 | 138.50 | 124.56 | 26,769 |
| 2022-03-10 | 137.00 | 138.00 | 137.00 | 137.50 | 123.66 | 37,930 |
| 2022-03-09 | 136.50 | 137.50 | 136.00 | 137.00 | 123.21 | 53,362 |
| 2022-03-08 | 139.00 | 139.00 | 135.50 | 136.50 | 122.76 | 190,346 |
| 2022-03-07 | 141.00 | 141.50 | 137.50 | 139.50 | 125.46 | 108,290 |
| 2022-03-04 | 142.00 | 142.00 | 140.50 | 141.50 | 127.26 | 19,908 |
| 2022-03-03 | 142.00 | 142.50 | 141.00 | 142.50 | 128.16 | 10,398 |
| 2022-03-02 | 142.00 | 142.00 | 141.00 | 142.00 | 127.71 | 19,988 |
| 2022-03-01 | 144.00 | 144.00 | 141.50 | 142.50 | 128.16 | 49,010 |
| 2022-02-25 | 141.00 | 144.00 | 140.00 | 144.00 | 129.51 | 85,024 |
| 2022-02-24 | 142.50 | 143.00 | 139.50 | 140.50 | 126.36 | 135,072 |
| 2022-02-23 | 142.50 | 142.50 | 141.50 | 142.50 | 128.16 | 17,802 |
| 2022-02-22 | 142.00 | 143.50 | 141.00 | 142.00 | 127.71 | 92,588 |
| 2022-02-21 | 144.00 | 144.00 | 142.00 | 143.00 | 128.61 | 35,695 |
| 2022-02-18 | 144.00 | 144.00 | 142.00 | 144.00 | 129.51 | 26,344 |
| 2022-02-17 | 143.00 | 144.50 | 142.50 | 144.50 | 129.95 | 11,220 |
| 2022-02-16 | 143.50 | 145.00 | 143.00 | 144.50 | 129.95 | 15,581 |
| 2022-02-15 | 144.50 | 144.50 | 143.00 | 144.00 | 129.51 | 32,729 |
| 2022-02-14 | 144.50 | 144.50 | 142.00 | 144.50 | 129.95 | 67,424 |
| 2022-02-11 | 146.00 | 147.00 | 145.00 | 145.50 | 130.85 | 99,819 |
| 2022-02-10 | 145.00 | 147.50 | 144.00 | 147.50 | 132.65 | 79,365 |
| 2022-02-09 | 144.50 | 145.00 | 144.00 | 145.00 | 130.40 | 36,436 |
| 2022-02-08 | 143.50 | 144.00 | 142.50 | 143.50 | 129.06 | 56,520 |
| 2022-02-07 | 142.00 | 143.50 | 142.00 | 143.50 | 129.06 | 10,484 |
| 2022-01-26 | 142.50 | 142.50 | 140.50 | 142.00 | 127.71 | 182,932 |
| 2022-01-25 | 143.50 | 144.50 | 142.00 | 143.50 | 129.06 | 190,729 |
| 2022-01-24 | 146.00 | 146.50 | 144.00 | 144.50 | 129.95 | 216,665 |
| 2022-01-21 | 148.00 | 148.00 | 144.50 | 145.50 | 130.85 | 113,583 |
| 2022-01-20 | 148.00 | 148.50 | 146.00 | 148.00 | 133.10 | 61,102 |
| 2022-01-19 | 146.00 | 149.00 | 146.00 | 147.00 | 132.20 | 121,510 |
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.