Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 180.00 | 180.00 | 177.00 | 178.00 | 171.62 | 46,080 |
| 2026-01-15 | 178.50 | 181.00 | 178.50 | 179.00 | 172.58 | 114,015 |
| 2026-01-14 | 177.00 | 179.50 | 176.00 | 179.00 | 172.58 | 56,175 |
| 2026-01-13 | 179.00 | 179.00 | 175.50 | 176.00 | 169.69 | 46,126 |
| 2026-01-12 | 180.00 | 180.00 | 177.00 | 177.00 | 170.66 | 65,248 |
| 2026-01-09 | 178.50 | 180.50 | 175.50 | 178.00 | 171.62 | 183,767 |
| 2026-01-08 | 173.50 | 179.00 | 172.50 | 177.00 | 170.66 | 209,559 |
| 2026-01-07 | 170.00 | 173.00 | 170.00 | 172.50 | 166.32 | 44,710 |
| 2026-01-06 | 170.00 | 171.50 | 169.00 | 171.00 | 164.87 | 41,477 |
| 2026-01-05 | 173.50 | 173.50 | 167.50 | 170.00 | 163.91 | 151,632 |
| 2026-01-02 | 174.50 | 174.50 | 172.00 | 173.50 | 167.28 | 24,674 |
| 2025-12-31 | 175.00 | 175.00 | 172.50 | 173.00 | 166.80 | 13,744 |
| 2025-12-30 | 174.50 | 174.50 | 171.50 | 173.00 | 166.80 | 37,506 |
| 2025-12-29 | 173.50 | 174.50 | 172.00 | 172.00 | 165.83 | 95,717 |
| 2025-12-26 | 176.00 | 176.00 | 174.00 | 174.00 | 167.76 | 25,061 |
| 2025-12-24 | 175.50 | 176.50 | 174.50 | 174.50 | 168.24 | 28,182 |
| 2025-12-23 | 177.00 | 177.00 | 175.00 | 175.50 | 169.21 | 23,103 |
| 2025-12-22 | 176.50 | 177.00 | 175.50 | 175.50 | 169.21 | 53,740 |
| 2025-12-19 | 176.00 | 177.50 | 175.50 | 176.50 | 170.17 | 20,228 |
| 2025-12-18 | 176.00 | 176.50 | 175.50 | 176.00 | 169.69 | 26,251 |
| 2025-12-17 | 178.50 | 178.50 | 176.50 | 176.50 | 170.17 | 12,279 |
| 2025-12-16 | 177.50 | 178.00 | 176.00 | 177.00 | 170.66 | 55,229 |
| 2025-12-15 | 177.50 | 177.50 | 177.00 | 177.50 | 171.14 | 14,403 |
| 2025-12-12 | 179.50 | 179.50 | 177.00 | 179.00 | 172.58 | 22,596 |
| 2025-12-11 | 178.00 | 178.00 | 177.00 | 177.50 | 171.14 | 19,460 |
| 2025-12-10 | 177.50 | 178.00 | 175.50 | 176.00 | 169.69 | 64,711 |
| 2025-12-09 | 179.50 | 179.50 | 177.00 | 177.50 | 171.14 | 28,622 |
| 2025-12-08 | 180.50 | 180.50 | 176.00 | 178.50 | 172.10 | 112,581 |
| 2025-12-05 | 182.00 | 183.00 | 180.00 | 182.00 | 175.48 | 83,824 |
| 2025-12-04 | 181.00 | 181.50 | 178.50 | 181.50 | 174.99 | 102,040 |
| 2025-12-03 | 179.50 | 180.00 | 178.50 | 179.00 | 172.58 | 29,285 |
| 2025-12-02 | 179.00 | 181.00 | 179.00 | 180.50 | 174.03 | 27,371 |
| 2025-12-01 | 180.00 | 181.00 | 178.00 | 180.00 | 173.55 | 71,561 |
| 2025-11-28 | 181.00 | 181.00 | 180.00 | 180.50 | 174.03 | 20,840 |
| 2025-11-27 | 182.00 | 182.00 | 179.50 | 181.00 | 174.51 | 30,352 |
| 2025-11-26 | 180.50 | 182.00 | 180.50 | 181.50 | 174.99 | 78,255 |
| 2025-11-25 | 179.50 | 181.00 | 178.50 | 180.50 | 174.03 | 55,730 |
| 2025-11-24 | 181.00 | 181.00 | 179.00 | 179.50 | 173.07 | 43,715 |
| 2025-11-21 | 181.00 | 181.50 | 179.00 | 179.50 | 173.07 | 60,755 |
| 2025-11-20 | 178.50 | 182.00 | 178.00 | 181.50 | 174.99 | 146,967 |
| 2025-11-19 | 178.00 | 179.00 | 177.00 | 177.00 | 170.66 | 77,505 |
| 2025-11-18 | 178.50 | 178.50 | 176.00 | 176.50 | 170.17 | 81,113 |
| 2025-11-17 | 179.00 | 179.00 | 175.50 | 176.50 | 170.17 | 128,205 |
| 2025-11-14 | 181.50 | 181.50 | 178.50 | 179.00 | 172.58 | 78,348 |
| 2025-11-13 | 181.00 | 181.50 | 179.00 | 179.50 | 173.07 | 68,718 |
| 2025-11-12 | 181.50 | 181.50 | 180.00 | 181.00 | 174.51 | 134,800 |
| 2025-11-11 | 180.50 | 180.50 | 179.00 | 180.00 | 173.55 | 92,499 |
| 2025-11-10 | 178.50 | 182.00 | 176.50 | 182.00 | 175.48 | 127,007 |
| 2025-11-07 | 180.00 | 181.00 | 178.50 | 178.50 | 172.10 | 131,314 |
| 2025-11-06 | 184.50 | 184.50 | 181.50 | 181.50 | 174.99 | 108,781 |
| 2025-11-05 | 183.00 | 186.50 | 180.00 | 183.50 | 176.92 | 290,647 |
| 2025-11-04 | 184.00 | 184.00 | 181.00 | 181.50 | 174.99 | 76,747 |
| 2025-11-03 | 181.50 | 186.00 | 181.50 | 183.50 | 176.92 | 216,886 |
| 2025-10-31 | 178.00 | 182.00 | 178.00 | 179.50 | 173.07 | 280,653 |
| 2025-10-30 | 175.00 | 181.00 | 174.50 | 177.50 | 171.14 | 188,992 |
| 2025-10-29 | 177.00 | 177.00 | 174.50 | 174.50 | 168.24 | 82,955 |
| 2025-10-28 | 177.00 | 177.00 | 175.00 | 175.00 | 168.73 | 113,949 |
| 2025-10-27 | 180.00 | 180.00 | 176.00 | 178.50 | 172.10 | 60,717 |
| 2025-10-23 | 178.50 | 179.00 | 177.00 | 178.00 | 171.62 | 21,000 |
| 2025-10-22 | 178.00 | 180.00 | 178.00 | 178.50 | 172.10 | 79,480 |
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.