Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 197.00 | 197.50 | 195.50 | 197.00 | 189.94 | 148,003 |
| 2026-07-20 | 196.50 | 197.50 | 192.00 | 196.50 | 189.46 | 175,000 |
| 2026-07-17 | 196.50 | 203.00 | 193.50 | 195.50 | 188.49 | 199,754 |
| 2026-07-16 | 205.50 | 205.50 | 202.00 | 203.00 | 195.72 | 90,357 |
| 2026-07-15 | 205.00 | 206.50 | 202.00 | 204.00 | 196.69 | 107,472 |
| 2026-07-14 | 209.00 | 209.00 | 197.50 | 205.00 | 197.65 | 362,698 |
| 2026-07-13 | 215.00 | 215.00 | 206.00 | 209.50 | 201.99 | 242,676 |
| 2026-07-09 | 213.50 | 215.50 | 210.00 | 213.00 | 205.36 | 209,072 |
| 2026-07-08 | 215.50 | 221.50 | 210.00 | 212.00 | 204.40 | 409,029 |
| 2026-07-07 | 217.00 | 218.00 | 209.50 | 213.50 | 205.85 | 368,791 |
| 2026-07-06 | 218.00 | 218.00 | 212.50 | 214.00 | 206.33 | 273,559 |
| 2026-07-03 | 204.00 | 219.50 | 203.00 | 215.00 | 207.29 | 973,815 |
| 2026-07-02 | 195.00 | 203.00 | 195.00 | 201.50 | 194.28 | 313,373 |
| 2026-07-01 | 197.50 | 198.50 | 195.00 | 195.50 | 188.49 | 180,454 |
| 2026-06-30 | 191.50 | 197.50 | 191.50 | 196.00 | 188.97 | 269,531 |
| 2026-06-29 | 188.50 | 191.50 | 188.50 | 191.00 | 184.15 | 127,585 |
| 2026-06-26 | 188.50 | 191.50 | 187.00 | 187.50 | 180.78 | 128,014 |
| 2026-06-25 | 192.50 | 192.50 | 189.50 | 189.50 | 182.71 | 84,210 |
| 2026-06-24 | 191.50 | 192.00 | 189.00 | 190.50 | 183.67 | 118,204 |
| 2026-06-23 | 194.00 | 194.00 | 189.00 | 191.50 | 184.64 | 114,333 |
| 2026-06-22 | 192.00 | 194.50 | 191.50 | 192.50 | 185.60 | 138,753 |
| 2026-06-18 | 187.50 | 191.50 | 186.50 | 191.50 | 184.64 | 172,651 |
| 2026-06-17 | 187.00 | 188.00 | 186.00 | 186.50 | 179.81 | 61,508 |
| 2026-06-16 | 188.50 | 188.50 | 186.50 | 187.00 | 180.30 | 116,398 |
| 2026-06-15 | 190.00 | 190.00 | 187.50 | 189.00 | 182.22 | 170,863 |
| 2026-06-12 | 189.50 | 191.50 | 189.00 | 189.50 | 182.71 | 98,427 |
| 2026-06-11 | 191.00 | 191.00 | 186.00 | 188.00 | 181.26 | 178,164 |
| 2026-06-10 | 191.00 | 193.50 | 189.00 | 190.00 | 183.19 | 137,538 |
| 2026-06-09 | 191.50 | 194.00 | 190.50 | 192.50 | 185.60 | 117,702 |
| 2026-06-08 | 186.00 | 193.00 | 186.00 | 191.50 | 184.64 | 257,091 |
| 2026-06-05 | 198.00 | 199.50 | 194.50 | 196.00 | 188.97 | 553,730 |
| 2026-06-04 | 198.00 | 208.00 | 197.00 | 207.00 | 199.58 | 628,243 |
| 2026-06-03 | 198.50 | 201.50 | 194.50 | 199.00 | 191.87 | 253,556 |
| 2026-06-02 | 200.00 | 200.00 | 195.00 | 196.50 | 189.46 | 149,446 |
| 2026-06-01 | 199.50 | 200.00 | 196.00 | 199.50 | 192.35 | 206,380 |
| 2026-05-29 | 200.00 | 201.00 | 196.00 | 197.50 | 190.42 | 161,387 |
| 2026-05-28 | 199.50 | 201.00 | 195.50 | 198.50 | 191.38 | 415,323 |
| 2026-05-27 | 199.50 | 204.00 | 197.00 | 200.50 | 193.31 | 436,734 |
| 2026-05-26 | 193.50 | 199.50 | 193.50 | 199.50 | 192.35 | 567,364 |
| 2026-05-25 | 194.50 | 194.50 | 190.00 | 193.50 | 186.56 | 237,322 |
| 2026-05-22 | 194.50 | 194.50 | 191.50 | 192.50 | 185.60 | 287,802 |
| 2026-05-21 | 194.50 | 195.00 | 192.00 | 194.50 | 187.53 | 247,320 |
| 2026-05-20 | 198.50 | 201.00 | 193.00 | 194.00 | 187.05 | 381,585 |
| 2026-05-19 | 193.50 | 205.00 | 191.50 | 198.50 | 191.38 | 1,186,467 |
| 2026-05-18 | 185.00 | 187.00 | 184.00 | 186.50 | 179.81 | 156,656 |
| 2026-05-15 | 185.50 | 187.00 | 184.50 | 185.00 | 178.37 | 178,564 |
| 2026-05-14 | 184.50 | 186.00 | 182.50 | 183.00 | 176.44 | 79,898 |
| 2026-05-13 | 184.00 | 184.50 | 182.50 | 183.50 | 176.92 | 101,403 |
| 2026-05-12 | 191.00 | 192.00 | 184.00 | 184.00 | 177.40 | 456,047 |
| 2026-05-11 | 188.00 | 190.00 | 187.50 | 188.50 | 181.74 | 113,204 |
| 2026-05-08 | 192.00 | 192.00 | 185.00 | 187.50 | 180.78 | 302,515 |
| 2026-05-07 | 194.00 | 194.00 | 187.00 | 191.50 | 184.64 | 344,313 |
| 2026-05-06 | 194.00 | 195.00 | 190.00 | 193.00 | 186.08 | 659,569 |
| 2026-05-05 | 188.00 | 188.50 | 185.50 | 185.50 | 178.85 | 76,104 |
| 2026-05-04 | 190.50 | 190.50 | 186.00 | 186.50 | 179.81 | 111,065 |
| 2026-04-30 | 189.50 | 191.00 | 188.00 | 188.50 | 181.74 | 81,685 |
| 2026-04-29 | 189.50 | 190.50 | 187.00 | 188.00 | 181.26 | 94,820 |
| 2026-04-28 | 193.50 | 193.50 | 189.00 | 189.50 | 182.71 | 63,214 |
| 2026-04-27 | 193.00 | 193.00 | 185.00 | 189.50 | 182.71 | 330,899 |
| 2026-04-24 | 192.50 | 197.00 | 188.50 | 189.00 | 182.22 | 123,762 |
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.