Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 159.50 | 162.00 | 159.50 | 160.00 | 149.51 | 44,744 |
| 2025-01-20 | 161.00 | 161.00 | 156.00 | 159.50 | 149.04 | 93,675 |
| 2025-01-17 | 161.50 | 162.00 | 160.00 | 160.00 | 149.51 | 51,496 |
| 2025-01-16 | 160.50 | 163.00 | 160.50 | 161.50 | 150.91 | 30,939 |
| 2025-01-15 | 165.00 | 165.00 | 161.00 | 161.00 | 150.44 | 29,017 |
| 2025-01-14 | 161.00 | 163.00 | 161.00 | 162.00 | 151.37 | 57,172 |
| 2025-01-13 | 163.00 | 165.50 | 160.00 | 160.50 | 149.97 | 142,101 |
| 2025-01-10 | 167.00 | 169.50 | 166.50 | 167.00 | 156.05 | 31,461 |
| 2025-01-09 | 172.00 | 172.00 | 167.00 | 167.00 | 156.05 | 103,354 |
| 2025-01-08 | 170.50 | 174.00 | 170.50 | 173.00 | 161.65 | 50,107 |
| 2025-01-07 | 171.00 | 175.00 | 170.50 | 170.50 | 159.32 | 145,746 |
| 2025-01-06 | 172.00 | 178.00 | 170.50 | 175.50 | 163.99 | 199,022 |
| 2025-01-03 | 172.00 | 176.00 | 170.00 | 170.00 | 158.85 | 122,829 |
| 2025-01-02 | 168.50 | 170.50 | 168.50 | 169.00 | 157.91 | 38,218 |
| 2024-12-31 | 170.00 | 172.50 | 168.00 | 168.50 | 157.45 | 117,716 |
| 2024-12-30 | 172.00 | 172.00 | 169.50 | 170.50 | 159.32 | 42,609 |
| 2024-12-27 | 171.50 | 176.00 | 170.50 | 171.50 | 160.25 | 190,381 |
| 2024-12-26 | 167.50 | 173.50 | 167.50 | 169.00 | 157.91 | 173,701 |
| 2024-12-25 | 165.50 | 167.50 | 165.00 | 165.50 | 154.64 | 56,387 |
| 2024-12-24 | 171.00 | 171.00 | 166.00 | 166.00 | 155.11 | 76,523 |
| 2024-12-23 | 167.00 | 170.50 | 166.50 | 167.50 | 156.51 | 102,656 |
| 2024-12-20 | 166.00 | 169.50 | 165.00 | 165.00 | 154.18 | 103,659 |
| 2024-12-19 | 162.00 | 167.00 | 161.00 | 165.00 | 154.18 | 103,920 |
| 2024-12-18 | 173.00 | 175.00 | 169.50 | 169.50 | 158.38 | 43,223 |
| 2024-12-17 | 168.00 | 173.00 | 168.00 | 172.50 | 161.19 | 43,918 |
| 2024-12-16 | 168.50 | 169.00 | 165.50 | 168.00 | 156.98 | 103,598 |
| 2024-12-13 | 172.00 | 172.00 | 167.00 | 168.50 | 157.45 | 125,283 |
| 2024-12-12 | 173.00 | 176.00 | 172.00 | 172.00 | 160.72 | 45,220 |
| 2024-12-11 | 175.00 | 175.00 | 172.50 | 172.50 | 161.19 | 64,227 |
| 2024-12-10 | 174.50 | 176.50 | 172.50 | 175.50 | 163.99 | 90,539 |
| 2024-12-09 | 179.50 | 179.50 | 172.00 | 172.00 | 160.72 | 161,140 |
| 2024-12-06 | 184.00 | 184.00 | 179.50 | 179.50 | 167.73 | 167,830 |
| 2024-12-05 | 186.00 | 186.00 | 182.50 | 183.50 | 171.46 | 148,958 |
| 2024-12-04 | 187.00 | 191.50 | 185.50 | 189.50 | 177.07 | 115,305 |
| 2024-12-03 | 186.00 | 187.50 | 184.50 | 185.00 | 172.87 | 70,693 |
| 2024-12-02 | 187.00 | 190.00 | 185.00 | 185.00 | 172.87 | 41,493 |
| 2024-11-29 | 185.50 | 186.50 | 183.00 | 185.00 | 172.87 | 78,979 |
| 2024-11-28 | 187.00 | 188.00 | 182.50 | 186.50 | 174.27 | 70,293 |
| 2024-11-27 | 190.00 | 190.00 | 187.00 | 187.50 | 175.20 | 41,002 |
| 2024-11-26 | 192.00 | 192.50 | 189.00 | 192.50 | 179.87 | 68,359 |
| 2024-11-25 | 189.00 | 195.00 | 189.00 | 193.00 | 180.34 | 109,561 |
| 2024-11-22 | 190.00 | 191.50 | 188.50 | 189.00 | 176.60 | 27,737 |
| 2024-11-21 | 191.50 | 191.50 | 187.00 | 190.00 | 177.54 | 62,403 |
| 2024-11-20 | 190.00 | 191.00 | 186.50 | 189.00 | 176.60 | 38,963 |
| 2024-11-19 | 189.00 | 190.00 | 183.50 | 190.00 | 177.54 | 32,531 |
| 2024-11-18 | 191.00 | 191.00 | 186.00 | 188.00 | 175.67 | 54,725 |
| 2024-11-15 | 189.50 | 190.50 | 187.50 | 189.50 | 177.07 | 83,247 |
| 2024-11-14 | 195.00 | 195.00 | 186.50 | 187.50 | 175.20 | 130,489 |
| 2024-11-13 | 194.00 | 195.00 | 192.00 | 193.50 | 180.81 | 34,385 |
| 2024-11-12 | 196.50 | 196.50 | 191.50 | 193.00 | 180.34 | 87,498 |
| 2024-11-11 | 194.50 | 198.00 | 192.00 | 196.50 | 183.61 | 66,580 |
| 2024-11-08 | 199.00 | 201.00 | 193.50 | 195.00 | 182.21 | 164,968 |
| 2024-11-07 | 203.50 | 206.00 | 202.00 | 202.50 | 189.22 | 57,439 |
| 2024-11-06 | 206.50 | 211.00 | 204.00 | 204.00 | 190.62 | 267,776 |
| 2024-11-05 | 202.50 | 204.00 | 201.00 | 202.00 | 188.75 | 56,621 |
| 2024-11-04 | 203.00 | 205.00 | 198.00 | 202.00 | 188.75 | 174,744 |
| 2024-11-01 | 194.00 | 202.50 | 193.00 | 201.00 | 187.82 | 154,876 |
| 2024-10-30 | 193.50 | 196.00 | 191.50 | 193.00 | 180.34 | 77,093 |
| 2024-10-29 | 198.50 | 198.50 | 188.50 | 190.50 | 178.00 | 340,778 |
| 2024-10-28 | 206.50 | 208.50 | 200.00 | 200.00 | 186.88 | 206,676 |
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.