Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 183.00 | 186.00 | 180.00 | 183.00 | 176.44 | 164,846 |
| 2025-07-23 | 178.00 | 181.00 | 177.00 | 181.00 | 174.51 | 49,600 |
| 2025-07-22 | 180.00 | 180.50 | 177.00 | 178.00 | 171.62 | 60,190 |
| 2025-07-21 | 178.00 | 182.00 | 178.00 | 180.00 | 173.55 | 54,237 |
| 2025-07-18 | 183.00 | 183.00 | 178.50 | 178.50 | 172.10 | 44,090 |
| 2025-07-17 | 179.50 | 182.50 | 179.50 | 181.50 | 174.99 | 63,462 |
| 2025-07-16 | 178.00 | 181.00 | 177.50 | 177.50 | 171.14 | 44,167 |
| 2025-07-15 | 178.50 | 178.50 | 176.50 | 176.50 | 170.17 | 25,475 |
| 2025-07-14 | 181.00 | 181.00 | 176.00 | 176.00 | 169.69 | 79,553 |
| 2025-07-11 | 179.00 | 183.50 | 176.50 | 182.00 | 175.48 | 73,620 |
| 2025-07-10 | 175.00 | 179.00 | 174.00 | 178.00 | 171.62 | 84,709 |
| 2025-07-09 | 180.50 | 181.00 | 178.50 | 179.00 | 167.26 | 62,434 |
| 2025-07-08 | 184.50 | 184.50 | 179.00 | 180.00 | 168.19 | 81,880 |
| 2025-07-07 | 194.50 | 194.50 | 183.50 | 184.00 | 171.93 | 225,299 |
| 2025-07-04 | 184.50 | 184.50 | 178.50 | 179.00 | 167.26 | 69,542 |
| 2025-07-03 | 181.00 | 185.00 | 181.00 | 184.50 | 172.40 | 80,586 |
| 2025-07-02 | 181.00 | 184.00 | 179.50 | 181.00 | 169.13 | 61,588 |
| 2025-07-01 | 185.00 | 185.00 | 174.50 | 179.50 | 167.73 | 379,723 |
| 2025-06-30 | 183.00 | 184.50 | 181.50 | 182.00 | 170.06 | 22,329 |
| 2025-06-27 | 183.00 | 188.00 | 182.00 | 184.00 | 171.93 | 64,451 |
| 2025-06-26 | 183.00 | 186.00 | 183.00 | 184.00 | 171.93 | 39,560 |
| 2025-06-25 | 187.00 | 187.00 | 181.50 | 184.00 | 171.93 | 34,234 |
| 2025-06-24 | 177.00 | 183.00 | 177.00 | 183.00 | 171.00 | 50,305 |
| 2025-06-23 | 176.00 | 177.00 | 172.50 | 176.50 | 164.92 | 42,297 |
| 2025-06-20 | 180.00 | 180.00 | 174.50 | 176.50 | 164.92 | 132,473 |
| 2025-06-19 | 182.00 | 185.00 | 179.50 | 179.50 | 167.73 | 91,509 |
| 2025-06-18 | 184.50 | 187.50 | 184.00 | 185.00 | 172.87 | 79,108 |
| 2025-06-17 | 188.50 | 190.50 | 187.00 | 187.00 | 174.73 | 29,329 |
| 2025-06-16 | 186.00 | 186.00 | 183.50 | 186.00 | 173.80 | 36,897 |
| 2025-06-13 | 191.50 | 191.50 | 182.00 | 185.50 | 173.33 | 260,922 |
| 2025-06-12 | 192.50 | 195.00 | 192.00 | 192.50 | 179.87 | 44,258 |
| 2025-06-11 | 199.50 | 199.50 | 193.00 | 194.00 | 181.28 | 77,700 |
| 2025-06-10 | 196.00 | 199.00 | 194.00 | 198.00 | 185.01 | 97,577 |
| 2025-06-09 | 195.50 | 195.50 | 192.00 | 195.00 | 182.21 | 74,562 |
| 2025-06-06 | 197.00 | 197.00 | 192.00 | 196.50 | 183.61 | 98,335 |
| 2025-06-05 | 210.00 | 210.00 | 194.50 | 195.50 | 182.68 | 290,726 |
| 2025-06-04 | 205.00 | 207.50 | 203.50 | 205.00 | 191.55 | 87,041 |
| 2025-06-03 | 207.50 | 207.50 | 202.00 | 202.50 | 189.22 | 118,961 |
| 2025-06-02 | 205.00 | 206.00 | 202.50 | 203.50 | 190.15 | 53,188 |
| 2025-05-29 | 210.50 | 210.50 | 207.00 | 209.00 | 195.29 | 35,452 |
| 2025-05-28 | 206.50 | 212.50 | 206.00 | 208.00 | 194.36 | 113,076 |
| 2025-05-27 | 210.50 | 211.00 | 202.00 | 206.00 | 192.49 | 190,316 |
| 2025-05-26 | 209.00 | 210.00 | 208.00 | 209.50 | 195.76 | 31,657 |
| 2025-05-23 | 214.00 | 214.50 | 205.50 | 208.50 | 194.82 | 86,964 |
| 2025-05-22 | 211.00 | 214.50 | 211.00 | 214.00 | 199.96 | 64,078 |
| 2025-05-21 | 210.50 | 213.50 | 209.50 | 213.00 | 199.03 | 111,242 |
| 2025-05-20 | 210.50 | 211.50 | 208.00 | 210.00 | 196.23 | 63,915 |
| 2025-05-19 | 210.50 | 211.50 | 209.50 | 210.50 | 196.69 | 36,306 |
| 2025-05-16 | 211.50 | 211.50 | 208.00 | 210.50 | 196.69 | 100,521 |
| 2025-05-15 | 213.50 | 214.50 | 208.50 | 210.00 | 196.23 | 90,551 |
| 2025-05-14 | 207.00 | 213.00 | 207.00 | 212.50 | 198.56 | 145,643 |
| 2025-05-13 | 211.00 | 212.00 | 205.50 | 208.00 | 194.36 | 86,426 |
| 2025-05-12 | 213.00 | 213.00 | 207.50 | 209.00 | 195.29 | 122,102 |
| 2025-05-09 | 209.00 | 211.50 | 207.00 | 211.00 | 197.16 | 130,534 |
| 2025-05-08 | 202.00 | 210.50 | 202.00 | 208.50 | 194.82 | 227,675 |
| 2025-05-07 | 203.00 | 203.00 | 199.00 | 200.50 | 187.35 | 69,874 |
| 2025-05-06 | 199.00 | 202.50 | 197.00 | 202.00 | 188.75 | 160,778 |
| 2025-05-05 | 207.00 | 207.00 | 198.00 | 203.50 | 190.15 | 134,022 |
| 2025-05-02 | 204.00 | 207.00 | 202.50 | 205.00 | 191.55 | 164,392 |
| 2025-04-30 | 204.00 | 204.00 | 197.50 | 200.50 | 187.35 | 196,444 |
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.