Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 215.00 | 215.00 | 205.50 | 205.50 | 192.02 | 158,482 |
| 2024-10-24 | 216.00 | 216.00 | 209.50 | 210.50 | 196.69 | 121,407 |
| 2024-10-23 | 217.50 | 217.50 | 214.00 | 215.50 | 201.36 | 73,916 |
| 2024-10-22 | 217.50 | 217.50 | 214.50 | 217.50 | 203.23 | 80,050 |
| 2024-10-21 | 213.00 | 218.00 | 213.00 | 217.50 | 203.23 | 44,852 |
| 2024-10-18 | 216.00 | 218.50 | 214.00 | 214.50 | 200.43 | 68,233 |
| 2024-10-17 | 219.00 | 219.50 | 215.50 | 216.00 | 201.83 | 57,938 |
| 2024-10-16 | 215.00 | 219.00 | 213.50 | 217.00 | 202.77 | 96,037 |
| 2024-10-15 | 217.00 | 219.50 | 213.50 | 215.50 | 201.36 | 107,058 |
| 2024-10-14 | 217.00 | 217.00 | 215.00 | 216.00 | 201.83 | 57,051 |
| 2024-10-11 | 223.00 | 223.00 | 213.50 | 215.00 | 200.90 | 254,244 |
| 2024-10-09 | 229.50 | 229.50 | 220.50 | 222.00 | 207.44 | 233,489 |
| 2024-10-08 | 233.00 | 233.00 | 225.00 | 228.50 | 213.51 | 269,024 |
| 2024-10-07 | 241.50 | 243.00 | 234.00 | 237.50 | 221.92 | 318,219 |
| 2024-10-04 | 232.00 | 244.00 | 232.00 | 240.00 | 224.26 | 583,682 |
| 2024-10-01 | 234.00 | 239.00 | 231.50 | 233.50 | 218.18 | 548,428 |
| 2024-09-30 | 227.00 | 237.00 | 226.00 | 234.00 | 218.65 | 716,018 |
| 2024-09-27 | 226.50 | 232.00 | 224.50 | 225.00 | 210.24 | 515,643 |
| 2024-09-26 | 225.00 | 226.00 | 220.00 | 220.50 | 206.04 | 78,301 |
| 2024-09-25 | 225.00 | 228.50 | 223.00 | 224.00 | 209.31 | 65,112 |
| 2024-09-24 | 225.00 | 225.00 | 220.50 | 223.50 | 208.84 | 58,786 |
| 2024-09-23 | 231.50 | 234.00 | 226.50 | 227.50 | 212.58 | 75,561 |
| 2024-09-20 | 232.50 | 232.50 | 222.50 | 228.00 | 213.04 | 76,375 |
| 2024-09-19 | 218.00 | 228.50 | 216.50 | 228.00 | 213.04 | 190,347 |
| 2024-09-18 | 215.00 | 217.00 | 215.00 | 216.50 | 202.30 | 29,509 |
| 2024-09-16 | 217.00 | 217.00 | 213.50 | 215.00 | 200.90 | 50,975 |
| 2024-09-13 | 216.00 | 217.00 | 214.00 | 214.00 | 199.96 | 55,268 |
| 2024-09-12 | 219.00 | 219.00 | 216.00 | 216.00 | 201.83 | 52,437 |
| 2024-09-11 | 214.50 | 219.50 | 213.50 | 218.00 | 203.70 | 151,475 |
| 2024-09-10 | 216.00 | 220.50 | 212.50 | 214.50 | 200.43 | 109,942 |
| 2024-09-09 | 211.50 | 215.50 | 210.00 | 213.00 | 199.03 | 53,428 |
| 2024-09-06 | 212.50 | 215.50 | 212.50 | 213.00 | 199.03 | 45,651 |
| 2024-09-05 | 215.50 | 220.00 | 213.50 | 213.50 | 199.50 | 167,536 |
| 2024-09-04 | 219.50 | 219.50 | 212.50 | 212.50 | 198.56 | 205,951 |
| 2024-09-03 | 234.00 | 234.00 | 225.00 | 226.00 | 211.18 | 54,103 |
| 2024-09-02 | 234.00 | 234.00 | 230.00 | 230.50 | 215.38 | 52,885 |
| 2024-08-30 | 231.00 | 237.50 | 229.00 | 235.00 | 219.59 | 154,045 |
| 2024-08-29 | 224.50 | 229.00 | 222.50 | 229.00 | 213.98 | 49,029 |
| 2024-08-28 | 226.50 | 226.50 | 223.50 | 225.00 | 210.24 | 35,254 |
| 2024-08-27 | 230.00 | 230.00 | 225.50 | 226.00 | 211.18 | 29,051 |
| 2024-08-26 | 224.00 | 234.00 | 224.00 | 229.00 | 213.98 | 175,844 |
| 2024-08-23 | 218.00 | 223.00 | 213.50 | 220.50 | 206.04 | 170,822 |
| 2024-08-22 | 231.00 | 231.00 | 220.00 | 220.50 | 206.04 | 322,974 |
| 2024-08-21 | 235.50 | 238.50 | 233.00 | 235.00 | 219.59 | 69,790 |
| 2024-08-20 | 234.50 | 237.50 | 234.50 | 235.00 | 219.59 | 55,566 |
| 2024-08-19 | 235.00 | 238.00 | 233.00 | 235.50 | 220.05 | 67,497 |
| 2024-08-16 | 231.50 | 234.50 | 228.50 | 231.00 | 215.85 | 59,527 |
| 2024-08-15 | 226.00 | 230.00 | 226.00 | 228.00 | 213.04 | 41,608 |
| 2024-08-14 | 230.00 | 232.50 | 226.50 | 226.50 | 211.64 | 83,838 |
| 2024-08-13 | 232.50 | 233.00 | 227.00 | 228.00 | 213.04 | 57,252 |
| 2024-08-12 | 233.00 | 235.00 | 229.50 | 232.00 | 216.78 | 61,700 |
| 2024-08-09 | 225.00 | 229.00 | 224.50 | 225.50 | 210.71 | 74,366 |
| 2024-08-08 | 225.00 | 225.00 | 218.00 | 220.50 | 206.04 | 73,132 |
| 2024-08-07 | 215.00 | 229.50 | 215.00 | 229.50 | 214.45 | 84,954 |
| 2024-08-06 | 217.00 | 224.00 | 201.00 | 215.00 | 200.90 | 170,011 |
| 2024-08-05 | 234.00 | 234.00 | 217.00 | 217.00 | 202.77 | 225,425 |
| 2024-08-02 | 246.50 | 248.00 | 240.00 | 241.00 | 225.19 | 124,755 |
| 2024-08-01 | 245.00 | 253.00 | 245.00 | 251.00 | 234.54 | 159,774 |
| 2024-07-31 | 245.00 | 246.00 | 242.00 | 243.00 | 227.06 | 45,131 |
| 2024-07-30 | 244.50 | 246.50 | 240.00 | 246.00 | 229.86 | 80,389 |
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.