Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 192.50 | 197.00 | 188.50 | 189.00 | 182.22 | 123,762 |
| 2026-04-23 | 194.00 | 194.00 | 187.50 | 192.00 | 185.12 | 208,952 |
| 2026-04-22 | 193.00 | 195.00 | 191.50 | 194.00 | 187.05 | 105,415 |
| 2026-04-21 | 193.00 | 193.00 | 191.00 | 192.00 | 185.12 | 80,520 |
| 2026-04-20 | 198.00 | 198.00 | 193.00 | 193.00 | 186.08 | 154,846 |
| 2026-04-17 | 198.00 | 199.50 | 193.50 | 196.00 | 188.97 | 368,988 |
| 2026-04-16 | 192.50 | 197.50 | 192.50 | 195.50 | 188.49 | 220,891 |
| 2026-04-15 | 189.50 | 193.00 | 189.50 | 191.50 | 184.64 | 134,651 |
| 2026-04-14 | 191.00 | 194.00 | 188.50 | 189.50 | 182.71 | 207,266 |
| 2026-04-13 | 189.00 | 192.50 | 185.00 | 191.50 | 184.64 | 137,568 |
| 2026-04-10 | 192.50 | 194.00 | 188.50 | 190.00 | 183.19 | 179,939 |
| 2026-04-09 | 188.00 | 194.00 | 187.50 | 192.50 | 185.60 | 483,539 |
| 2026-04-08 | 187.50 | 188.00 | 185.00 | 185.50 | 178.85 | 101,192 |
| 2026-04-07 | 180.00 | 186.50 | 180.00 | 186.00 | 179.33 | 234,291 |
| 2026-04-02 | 182.50 | 183.50 | 179.00 | 179.50 | 173.07 | 219,535 |
| 2026-04-01 | 182.50 | 184.00 | 180.50 | 182.50 | 175.96 | 220,155 |
| 2026-03-31 | 187.00 | 187.50 | 180.00 | 180.50 | 174.03 | 335,536 |
| 2026-03-30 | 190.00 | 191.00 | 187.50 | 188.00 | 181.26 | 104,887 |
| 2026-03-27 | 191.00 | 193.50 | 190.00 | 192.00 | 185.12 | 95,770 |
| 2026-03-26 | 195.00 | 196.50 | 191.00 | 191.00 | 184.15 | 108,049 |
| 2026-03-25 | 197.00 | 197.00 | 192.00 | 194.00 | 187.05 | 128,276 |
| 2026-03-24 | 198.00 | 199.50 | 193.50 | 193.50 | 186.56 | 167,247 |
| 2026-03-23 | 190.00 | 201.00 | 190.00 | 196.50 | 189.46 | 310,265 |
| 2026-03-20 | 192.00 | 201.00 | 192.00 | 196.00 | 188.97 | 692,887 |
| 2026-03-19 | 182.00 | 192.00 | 182.00 | 190.00 | 183.19 | 740,229 |
| 2026-03-18 | 187.00 | 187.00 | 183.00 | 185.00 | 178.37 | 509,592 |
| 2026-03-17 | 180.50 | 189.50 | 180.50 | 187.50 | 180.78 | 736,645 |
| 2026-03-16 | 175.50 | 179.00 | 175.50 | 179.00 | 172.58 | 146,543 |
| 2026-03-13 | 176.00 | 177.00 | 174.00 | 175.00 | 168.73 | 74,932 |
| 2026-03-12 | 178.50 | 178.50 | 176.00 | 177.50 | 171.14 | 74,428 |
| 2026-03-11 | 174.50 | 177.00 | 174.00 | 176.00 | 169.69 | 83,208 |
| 2026-03-10 | 176.00 | 177.50 | 172.00 | 172.50 | 166.32 | 145,141 |
| 2026-03-09 | 172.00 | 176.00 | 168.50 | 174.00 | 167.76 | 143,476 |
| 2026-03-06 | 177.00 | 179.50 | 177.00 | 178.00 | 171.62 | 45,468 |
| 2026-03-05 | 181.00 | 181.00 | 176.50 | 179.00 | 172.58 | 153,758 |
| 2026-03-04 | 174.50 | 176.00 | 172.00 | 173.00 | 166.80 | 143,944 |
| 2026-03-03 | 179.00 | 179.50 | 177.50 | 177.50 | 171.14 | 55,922 |
| 2026-03-02 | 181.00 | 182.00 | 179.50 | 180.50 | 174.03 | 91,170 |
| 2026-02-26 | 180.00 | 182.50 | 180.00 | 181.00 | 174.51 | 132,068 |
| 2026-02-25 | 179.50 | 180.00 | 178.50 | 180.00 | 173.55 | 46,942 |
| 2026-02-24 | 181.50 | 182.50 | 178.50 | 180.00 | 173.55 | 96,973 |
| 2026-02-23 | 179.50 | 180.00 | 178.00 | 180.00 | 173.55 | 106,007 |
| 2026-02-11 | 179.50 | 180.00 | 177.00 | 178.00 | 171.62 | 79,849 |
| 2026-02-10 | 179.00 | 179.50 | 177.50 | 179.50 | 173.07 | 75,372 |
| 2026-02-09 | 181.50 | 182.00 | 176.50 | 178.00 | 171.62 | 161,873 |
| 2026-02-06 | 183.00 | 183.00 | 176.50 | 179.00 | 172.58 | 260,230 |
| 2026-02-05 | 184.50 | 188.00 | 181.00 | 181.50 | 174.99 | 642,652 |
| 2026-02-04 | 177.00 | 180.00 | 176.00 | 178.50 | 172.10 | 67,554 |
| 2026-02-03 | 177.00 | 177.00 | 174.00 | 175.50 | 169.21 | 44,548 |
| 2026-02-02 | 174.50 | 175.00 | 172.00 | 174.00 | 167.76 | 58,557 |
| 2026-01-30 | 176.50 | 176.50 | 174.00 | 175.00 | 168.73 | 59,638 |
| 2026-01-29 | 178.00 | 179.50 | 176.50 | 177.50 | 171.14 | 43,901 |
| 2026-01-28 | 180.00 | 180.50 | 178.00 | 178.50 | 172.10 | 22,819 |
| 2026-01-27 | 180.50 | 180.50 | 178.00 | 179.50 | 173.07 | 30,690 |
| 2026-01-26 | 180.50 | 181.00 | 178.50 | 179.00 | 172.58 | 72,981 |
| 2026-01-23 | 177.00 | 179.00 | 175.50 | 179.00 | 172.58 | 68,273 |
| 2026-01-22 | 177.00 | 179.50 | 175.00 | 175.50 | 169.21 | 141,178 |
| 2026-01-21 | 178.00 | 178.00 | 175.50 | 176.00 | 169.69 | 46,005 |
| 2026-01-20 | 179.00 | 179.00 | 176.00 | 176.50 | 170.17 | 26,019 |
| 2026-01-19 | 178.00 | 178.00 | 176.00 | 176.50 | 170.17 | 57,935 |
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.