Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 178.00 | 178.50 | 176.50 | 177.50 | 171.14 | 67,898 |
| 2025-10-20 | 176.00 | 177.00 | 175.00 | 176.50 | 170.17 | 15,921 |
| 2025-10-17 | 175.00 | 177.00 | 174.50 | 176.00 | 169.69 | 33,841 |
| 2025-10-16 | 178.00 | 178.50 | 174.50 | 175.00 | 168.73 | 64,541 |
| 2025-10-15 | 177.00 | 177.50 | 175.00 | 177.00 | 170.66 | 43,665 |
| 2025-10-14 | 180.00 | 180.00 | 174.00 | 175.00 | 168.73 | 130,554 |
| 2025-10-13 | 177.00 | 178.00 | 175.00 | 178.00 | 171.62 | 150,959 |
| 2025-10-09 | 182.00 | 182.00 | 178.50 | 180.50 | 174.03 | 144,813 |
| 2025-10-08 | 184.50 | 184.50 | 180.50 | 181.50 | 174.99 | 239,249 |
| 2025-10-07 | 177.00 | 180.00 | 175.50 | 180.00 | 173.55 | 82,033 |
| 2025-10-03 | 178.00 | 178.00 | 175.50 | 176.00 | 169.69 | 59,198 |
| 2025-10-02 | 179.00 | 179.00 | 176.00 | 176.00 | 169.69 | 41,910 |
| 2025-10-01 | 177.50 | 180.00 | 176.50 | 178.50 | 172.10 | 54,947 |
| 2025-09-30 | 177.00 | 179.00 | 177.00 | 179.00 | 172.58 | 57,510 |
| 2025-09-26 | 177.00 | 177.00 | 173.50 | 174.50 | 168.24 | 112,337 |
| 2025-09-25 | 179.50 | 179.50 | 176.50 | 177.00 | 170.66 | 79,918 |
| 2025-09-24 | 178.50 | 179.50 | 177.50 | 178.00 | 171.62 | 55,025 |
| 2025-09-23 | 178.00 | 178.50 | 177.00 | 177.50 | 171.14 | 73,536 |
| 2025-09-22 | 180.00 | 180.00 | 177.50 | 178.00 | 171.62 | 99,437 |
| 2025-09-19 | 179.50 | 181.00 | 179.50 | 180.00 | 173.55 | 615,460 |
| 2025-09-18 | 181.00 | 181.00 | 178.00 | 179.50 | 173.07 | 588,058 |
| 2025-09-17 | 180.00 | 181.50 | 178.00 | 178.50 | 172.10 | 64,398 |
| 2025-09-16 | 180.50 | 183.00 | 179.00 | 180.00 | 173.55 | 91,695 |
| 2025-09-15 | 179.50 | 182.00 | 179.00 | 180.50 | 174.03 | 158,057 |
| 2025-09-12 | 177.00 | 180.50 | 177.00 | 177.50 | 171.14 | 88,890 |
| 2025-09-11 | 177.00 | 177.50 | 175.00 | 176.50 | 170.17 | 140,006 |
| 2025-09-10 | 178.50 | 178.50 | 176.50 | 177.00 | 170.66 | 132,609 |
| 2025-09-09 | 179.00 | 179.50 | 178.00 | 178.00 | 171.62 | 59,226 |
| 2025-09-08 | 178.50 | 180.50 | 178.50 | 180.50 | 174.03 | 57,763 |
| 2025-09-05 | 179.00 | 180.50 | 176.00 | 178.00 | 171.62 | 297,358 |
| 2025-09-04 | 182.50 | 185.00 | 181.50 | 181.50 | 174.99 | 58,938 |
| 2025-09-03 | 181.50 | 183.00 | 180.00 | 181.00 | 174.51 | 45,239 |
| 2025-09-02 | 182.50 | 183.00 | 178.50 | 179.00 | 172.58 | 94,426 |
| 2025-09-01 | 188.50 | 189.00 | 182.00 | 182.00 | 175.48 | 153,723 |
| 2025-08-29 | 186.50 | 189.00 | 185.50 | 188.00 | 181.26 | 203,206 |
| 2025-08-28 | 183.50 | 187.00 | 183.50 | 185.50 | 178.85 | 148,609 |
| 2025-08-27 | 184.50 | 185.50 | 183.00 | 184.50 | 177.89 | 60,021 |
| 2025-08-26 | 185.00 | 186.50 | 184.00 | 184.00 | 177.40 | 57,107 |
| 2025-08-25 | 183.50 | 188.00 | 183.50 | 184.50 | 177.89 | 89,216 |
| 2025-08-22 | 182.50 | 184.00 | 182.00 | 183.50 | 176.92 | 45,375 |
| 2025-08-21 | 183.00 | 184.00 | 182.50 | 183.00 | 176.44 | 63,362 |
| 2025-08-20 | 183.00 | 183.00 | 180.00 | 182.50 | 175.96 | 117,995 |
| 2025-08-19 | 184.50 | 186.50 | 184.00 | 184.00 | 177.40 | 96,599 |
| 2025-08-18 | 186.50 | 187.00 | 183.00 | 184.50 | 177.89 | 123,512 |
| 2025-08-15 | 184.50 | 187.50 | 184.00 | 185.00 | 178.37 | 282,187 |
| 2025-08-14 | 180.50 | 184.00 | 180.50 | 182.50 | 175.96 | 119,347 |
| 2025-08-13 | 181.00 | 182.00 | 179.00 | 180.00 | 173.55 | 83,614 |
| 2025-08-12 | 177.00 | 180.50 | 177.00 | 180.00 | 173.55 | 66,354 |
| 2025-08-11 | 178.00 | 178.00 | 176.00 | 176.50 | 170.17 | 60,626 |
| 2025-08-08 | 179.50 | 179.50 | 177.50 | 178.50 | 172.10 | 51,035 |
| 2025-08-07 | 177.50 | 180.00 | 177.50 | 178.50 | 172.10 | 65,595 |
| 2025-08-06 | 178.00 | 179.00 | 176.00 | 177.00 | 170.66 | 148,823 |
| 2025-08-05 | 178.50 | 181.50 | 178.00 | 178.50 | 172.10 | 278,671 |
| 2025-08-04 | 177.00 | 184.00 | 177.00 | 182.50 | 175.96 | 94,002 |
| 2025-08-01 | 175.00 | 181.00 | 175.00 | 180.00 | 173.55 | 53,174 |
| 2025-07-31 | 182.50 | 182.50 | 177.00 | 178.00 | 171.62 | 79,766 |
| 2025-07-30 | 178.50 | 179.00 | 177.00 | 179.00 | 172.58 | 24,808 |
| 2025-07-29 | 181.00 | 181.00 | 177.00 | 178.50 | 172.10 | 85,385 |
| 2025-07-28 | 185.00 | 185.00 | 181.00 | 182.50 | 175.96 | 57,552 |
| 2025-07-25 | 186.00 | 186.00 | 183.00 | 183.50 | 176.92 | 63,454 |
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.