Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 197.00 | 204.00 | 197.00 | 200.00 | 186.88 | 255,335 |
| 2025-04-28 | 196.50 | 199.00 | 194.00 | 195.50 | 182.68 | 112,371 |
| 2025-04-25 | 188.00 | 194.50 | 186.50 | 193.50 | 180.81 | 311,136 |
| 2025-04-24 | 182.00 | 190.00 | 182.00 | 186.00 | 173.80 | 359,961 |
| 2025-04-23 | 179.00 | 182.50 | 179.00 | 181.00 | 169.13 | 197,645 |
| 2025-04-22 | 171.00 | 175.50 | 168.00 | 175.50 | 163.99 | 185,077 |
| 2025-04-21 | 181.00 | 181.00 | 171.50 | 172.00 | 160.72 | 155,265 |
| 2025-04-18 | 180.00 | 181.50 | 179.00 | 179.50 | 167.73 | 44,222 |
| 2025-04-17 | 182.50 | 182.50 | 178.50 | 179.50 | 167.73 | 57,410 |
| 2025-04-16 | 182.50 | 184.50 | 178.00 | 180.00 | 168.19 | 134,397 |
| 2025-04-15 | 184.00 | 184.50 | 181.50 | 182.50 | 170.53 | 109,790 |
| 2025-04-14 | 175.50 | 184.00 | 175.50 | 182.00 | 170.06 | 420,557 |
| 2025-04-11 | 182.00 | 182.00 | 171.00 | 175.50 | 163.99 | 336,522 |
| 2025-04-10 | 183.00 | 183.00 | 183.00 | 183.00 | 171.00 | 117,167 |
| 2025-04-09 | 172.00 | 177.50 | 163.00 | 166.50 | 155.58 | 367,127 |
| 2025-04-08 | 175.00 | 179.50 | 171.50 | 176.00 | 164.46 | 511,480 |
| 2025-04-07 | 190.50 | 190.50 | 190.50 | 190.50 | 178.00 | 49,495 |
| 2025-04-02 | 210.00 | 214.00 | 208.00 | 211.50 | 197.63 | 200,820 |
| 2025-04-01 | 201.00 | 212.00 | 201.00 | 210.00 | 196.23 | 301,399 |
| 2025-03-31 | 206.00 | 208.50 | 201.00 | 201.00 | 187.82 | 277,271 |
| 2025-03-28 | 218.00 | 218.00 | 209.00 | 210.00 | 196.23 | 159,061 |
| 2025-03-27 | 212.50 | 222.00 | 212.50 | 214.00 | 199.96 | 429,232 |
| 2025-03-26 | 216.00 | 216.50 | 213.00 | 215.50 | 201.36 | 207,119 |
| 2025-03-25 | 213.00 | 215.00 | 207.50 | 214.50 | 200.43 | 703,348 |
| 2025-03-24 | 205.00 | 206.50 | 201.00 | 202.50 | 189.22 | 84,040 |
| 2025-03-21 | 207.00 | 207.00 | 201.00 | 201.00 | 187.82 | 54,803 |
| 2025-03-20 | 206.00 | 208.00 | 204.00 | 204.50 | 191.09 | 155,681 |
| 2025-03-19 | 205.00 | 208.00 | 199.00 | 199.50 | 186.41 | 178,079 |
| 2025-03-18 | 210.00 | 211.50 | 205.00 | 205.00 | 191.55 | 195,933 |
| 2025-03-17 | 195.00 | 210.00 | 195.00 | 209.00 | 195.29 | 563,157 |
| 2025-03-14 | 195.00 | 195.50 | 192.00 | 193.50 | 180.81 | 50,410 |
| 2025-03-13 | 196.50 | 197.50 | 192.50 | 193.50 | 180.81 | 85,070 |
| 2025-03-12 | 194.50 | 197.50 | 194.00 | 194.00 | 181.28 | 124,132 |
| 2025-03-11 | 188.00 | 195.00 | 185.00 | 193.00 | 180.34 | 144,085 |
| 2025-03-10 | 190.50 | 194.00 | 190.50 | 191.00 | 178.47 | 95,298 |
| 2025-03-07 | 191.50 | 195.00 | 188.00 | 189.00 | 176.60 | 115,669 |
| 2025-03-06 | 195.00 | 197.00 | 192.50 | 195.00 | 182.21 | 160,424 |
| 2025-03-05 | 194.00 | 195.00 | 190.50 | 190.50 | 178.00 | 29,156 |
| 2025-03-04 | 188.00 | 193.50 | 186.50 | 192.00 | 179.41 | 101,764 |
| 2025-03-03 | 194.00 | 194.00 | 188.00 | 190.00 | 177.54 | 151,343 |
| 2025-02-27 | 196.00 | 198.00 | 193.50 | 194.00 | 181.28 | 89,443 |
| 2025-02-26 | 194.00 | 196.50 | 192.00 | 195.00 | 182.21 | 63,843 |
| 2025-02-25 | 197.00 | 197.00 | 192.50 | 193.00 | 180.34 | 52,170 |
| 2025-02-24 | 194.50 | 200.00 | 193.50 | 194.00 | 181.28 | 202,043 |
| 2025-02-21 | 195.00 | 196.00 | 192.50 | 193.00 | 180.34 | 112,828 |
| 2025-02-20 | 192.50 | 195.00 | 190.00 | 193.00 | 180.34 | 144,171 |
| 2025-02-19 | 188.50 | 194.50 | 188.50 | 190.50 | 178.00 | 186,013 |
| 2025-02-18 | 190.50 | 192.50 | 188.00 | 188.50 | 176.14 | 196,726 |
| 2025-02-17 | 186.00 | 198.00 | 186.00 | 192.50 | 179.87 | 521,260 |
| 2025-02-14 | 183.00 | 184.50 | 182.00 | 184.00 | 171.93 | 92,567 |
| 2025-02-13 | 184.50 | 184.50 | 182.00 | 182.50 | 170.53 | 70,671 |
| 2025-02-12 | 183.00 | 185.50 | 181.50 | 181.50 | 169.59 | 91,800 |
| 2025-02-11 | 180.50 | 183.00 | 179.00 | 182.00 | 170.06 | 129,386 |
| 2025-02-10 | 174.00 | 190.00 | 172.00 | 180.50 | 168.66 | 654,376 |
| 2025-02-07 | 172.50 | 175.50 | 171.50 | 174.00 | 162.59 | 84,155 |
| 2025-02-06 | 174.00 | 174.00 | 170.50 | 172.50 | 161.19 | 66,647 |
| 2025-02-05 | 166.00 | 173.50 | 165.00 | 173.50 | 162.12 | 203,123 |
| 2025-02-04 | 173.00 | 173.00 | 164.00 | 164.00 | 153.24 | 169,026 |
| 2025-02-03 | 157.50 | 169.50 | 153.50 | 169.00 | 157.91 | 289,255 |
| 2025-01-22 | 160.00 | 160.00 | 157.00 | 157.50 | 147.17 | 88,516 |
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.