Vizionfocus Inc. historical data

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

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

← NewerPage 3 of 20 · 1,194 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.