Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 145.00 | 148.50 | 144.50 | 147.00 | 132.20 | 250,495 |
| 2022-01-17 | 143.50 | 145.50 | 143.00 | 145.50 | 130.85 | 32,708 |
| 2022-01-14 | 143.50 | 144.50 | 143.00 | 144.00 | 129.51 | 48,138 |
| 2022-01-13 | 144.00 | 145.00 | 143.50 | 144.50 | 129.95 | 56,740 |
| 2022-01-12 | 145.00 | 145.00 | 142.50 | 143.00 | 128.61 | 59,659 |
| 2022-01-11 | 145.00 | 145.50 | 143.00 | 143.50 | 129.06 | 45,160 |
| 2022-01-10 | 145.50 | 145.50 | 144.00 | 144.50 | 129.95 | 27,736 |
| 2022-01-07 | 145.50 | 145.50 | 143.50 | 145.50 | 130.85 | 87,229 |
| 2022-01-06 | 145.50 | 146.50 | 144.50 | 145.50 | 130.85 | 62,545 |
| 2022-01-05 | 147.50 | 148.50 | 145.50 | 147.50 | 132.65 | 83,748 |
| 2022-01-04 | 148.00 | 148.00 | 146.50 | 147.50 | 132.65 | 85,250 |
| 2022-01-03 | 148.00 | 149.00 | 145.50 | 147.00 | 132.20 | 169,703 |
| 2021-12-30 | 144.00 | 147.50 | 143.00 | 145.50 | 130.85 | 258,251 |
| 2021-12-29 | 144.00 | 144.50 | 142.00 | 143.00 | 128.61 | 54,102 |
| 2021-12-28 | 143.50 | 144.50 | 141.50 | 143.00 | 128.61 | 167,308 |
| 2021-12-27 | 145.00 | 145.50 | 143.00 | 143.50 | 129.06 | 77,011 |
| 2021-12-24 | 145.50 | 145.50 | 143.50 | 144.50 | 129.95 | 35,219 |
| 2021-12-23 | 148.50 | 148.50 | 144.50 | 144.50 | 129.95 | 54,817 |
| 2021-12-22 | 146.50 | 148.50 | 146.50 | 147.50 | 132.65 | 121,146 |
| 2021-12-21 | 144.00 | 146.50 | 143.00 | 146.50 | 131.75 | 122,747 |
| 2021-12-20 | 144.50 | 144.50 | 142.50 | 144.50 | 129.95 | 39,035 |
| 2021-12-17 | 143.00 | 145.50 | 143.00 | 143.50 | 129.06 | 81,624 |
| 2021-12-16 | 144.00 | 146.00 | 143.00 | 144.50 | 129.95 | 67,810 |
| 2021-12-15 | 144.00 | 144.00 | 142.00 | 143.00 | 128.61 | 63,665 |
| 2021-12-14 | 146.00 | 147.00 | 142.00 | 143.50 | 129.06 | 250,889 |
| 2021-12-13 | 146.50 | 150.00 | 146.00 | 146.50 | 131.75 | 101,835 |
| 2021-12-10 | 144.00 | 147.00 | 143.00 | 146.00 | 131.30 | 86,567 |
| 2021-12-09 | 148.50 | 149.00 | 142.00 | 144.00 | 129.51 | 347,964 |
| 2021-12-08 | 150.00 | 150.00 | 146.50 | 148.50 | 133.55 | 204,317 |
| 2021-12-07 | 153.00 | 154.50 | 148.50 | 150.00 | 134.90 | 306,042 |
| 2021-12-06 | 151.50 | 156.00 | 151.50 | 155.50 | 139.85 | 107,260 |
| 2021-12-03 | 154.00 | 155.00 | 150.00 | 153.50 | 138.05 | 102,512 |
| 2021-12-02 | 156.00 | 159.50 | 151.00 | 153.50 | 138.05 | 318,951 |
| 2021-12-01 | 147.00 | 155.50 | 146.00 | 155.50 | 139.85 | 453,727 |
| 2021-11-30 | 146.50 | 148.00 | 146.00 | 148.00 | 133.10 | 93,332 |
| 2021-11-29 | 147.50 | 149.50 | 145.50 | 147.50 | 132.65 | 82,637 |
| 2021-11-26 | 148.00 | 149.50 | 146.50 | 149.00 | 134.00 | 103,650 |
| 2021-11-25 | 148.00 | 149.00 | 146.50 | 148.00 | 133.10 | 76,390 |
| 2021-11-24 | 147.00 | 148.00 | 147.00 | 148.00 | 133.10 | 51,326 |
| 2021-11-23 | 150.00 | 150.00 | 146.00 | 147.50 | 132.65 | 160,455 |
| 2021-11-22 | 147.00 | 150.50 | 146.00 | 150.00 | 134.90 | 75,233 |
| 2021-11-19 | 150.00 | 150.50 | 144.50 | 147.00 | 132.20 | 267,441 |
| 2021-11-18 | 150.50 | 153.50 | 147.00 | 150.00 | 134.90 | 258,019 |
| 2021-11-17 | 152.00 | 152.00 | 148.00 | 150.50 | 135.35 | 163,046 |
| 2021-11-16 | 154.00 | 154.00 | 150.00 | 151.50 | 136.25 | 214,041 |
| 2021-11-15 | 150.00 | 157.00 | 150.00 | 154.00 | 138.50 | 608,839 |
| 2021-11-12 | 144.00 | 156.00 | 141.50 | 150.00 | 134.90 | 559,949 |
| 2021-11-11 | 145.50 | 146.50 | 141.50 | 143.00 | 128.61 | 141,329 |
| 2021-11-10 | 141.00 | 148.50 | 141.00 | 146.00 | 131.30 | 558,176 |
| 2021-11-09 | 143.00 | 143.00 | 139.50 | 140.50 | 126.36 | 168,425 |
| 2021-11-08 | 143.00 | 146.00 | 139.50 | 142.50 | 128.16 | 288,677 |
| 2021-11-05 | 140.50 | 146.00 | 140.00 | 143.50 | 129.06 | 629,746 |
| 2021-11-04 | 145.00 | 145.00 | 138.50 | 140.00 | 125.91 | 329,935 |
| 2021-11-03 | 145.00 | 149.00 | 138.00 | 143.00 | 128.61 | 597,281 |
| 2021-11-02 | 100.00 | 150.50 | 100.00 | 147.00 | 132.20 | 1,618,957 |
← NewerPage 20 of 20 · 1,195 trading days
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.