Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 251.00 | 264.00 | 250.00 | 259.50 | 259.50 | 1,048,452 |
| 2026-10-15 | 247.00 | 262.00 | 243.00 | 251.00 | 251.00 | 1,167,039 |
| 2026-10-14 | 242.00 | 245.00 | 240.50 | 244.50 | 244.50 | 165,003 |
| 2026-10-13 | 242.00 | 251.00 | 238.50 | 241.50 | 241.50 | 312,065 |
| 2026-10-12 | 234.00 | 252.00 | 234.00 | 247.00 | 247.00 | 820,285 |
| 2026-10-08 | 232.50 | 232.50 | 229.00 | 230.00 | 230.00 | 90,000 |
| 2026-10-07 | 231.00 | 233.50 | 229.50 | 232.50 | 232.50 | 168,000 |
| 2026-10-06 | 231.50 | 231.50 | 229.00 | 231.50 | 231.50 | 80,000 |
| 2026-10-05 | 236.50 | 236.50 | 228.50 | 229.00 | 229.00 | 211,094 |
| 2026-10-02 | 236.50 | 237.50 | 232.00 | 236.00 | 236.00 | 122,017 |
| 2026-10-01 | 242.00 | 242.00 | 236.00 | 237.50 | 237.50 | 239,014 |
| 2026-09-30 | 237.00 | 243.00 | 236.50 | 242.00 | 242.00 | 223,081 |
| 2026-09-29 | 231.00 | 238.00 | 230.50 | 234.50 | 234.50 | 127,000 |
| 2026-09-24 | 237.50 | 238.50 | 232.00 | 233.50 | 233.50 | 146,028 |
| 2026-09-23 | 240.00 | 243.00 | 235.00 | 240.00 | 240.00 | 267,043 |
| 2026-09-22 | 248.00 | 248.00 | 237.50 | 237.50 | 237.50 | 271,080 |
| 2026-09-21 | 241.00 | 248.00 | 234.50 | 248.00 | 248.00 | 303,166 |
| 2026-09-18 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 435,031 |
| 2026-09-17 | 235.00 | 250.00 | 232.50 | 249.00 | 249.00 | 792,200 |
| 2026-09-16 | 230.00 | 232.50 | 227.50 | 231.50 | 231.50 | 174,005 |
| 2026-09-15 | 222.50 | 234.00 | 222.50 | 231.00 | 231.00 | 189,050 |
| 2026-09-14 | 221.50 | 227.00 | 219.50 | 227.00 | 227.00 | 154,023 |
| 2026-09-11 | 227.00 | 227.00 | 220.50 | 223.50 | 223.50 | 250,080 |
| 2026-09-10 | 235.00 | 235.00 | 227.50 | 227.50 | 227.50 | 201,020 |
| 2026-09-09 | 235.50 | 235.50 | 228.50 | 235.00 | 235.00 | 360,020 |
| 2026-09-08 | 230.00 | 234.00 | 228.00 | 232.50 | 232.50 | 239,152 |
| 2026-09-07 | 228.50 | 230.00 | 224.50 | 229.00 | 229.00 | 308,054 |
| 2026-09-04 | 236.00 | 236.00 | 228.00 | 229.50 | 229.50 | 382,001 |
| 2026-09-03 | 240.00 | 240.00 | 232.00 | 235.00 | 235.00 | 530,079 |
| 2026-09-02 | 248.50 | 251.50 | 238.00 | 239.00 | 239.00 | 441,463 |
| 2026-09-01 | 254.00 | 256.00 | 247.00 | 249.50 | 249.50 | 915,235 |
| 2026-08-31 | 241.50 | 254.50 | 239.00 | 254.50 | 254.50 | 1,588,326 |
| 2026-08-28 | 242.50 | 244.50 | 234.00 | 241.50 | 241.50 | 1,119,018 |
| 2026-08-27 | 245.00 | 248.50 | 240.50 | 243.50 | 243.50 | 860,105 |
| 2026-08-26 | 225.00 | 248.00 | 225.00 | 246.00 | 246.00 | 2,050,401 |
| 2026-08-25 | 211.50 | 231.00 | 210.50 | 230.00 | 230.00 | 1,880,085 |
| 2026-08-24 | 205.00 | 212.00 | 205.00 | 210.00 | 210.00 | 370,055 |
| 2026-08-21 | 205.00 | 205.00 | 199.00 | 202.00 | 202.00 | 126,350 |
| 2026-08-20 | 206.00 | 209.00 | 203.00 | 204.00 | 204.00 | 112,001 |
| 2026-08-19 | 197.50 | 205.50 | 196.50 | 203.00 | 203.00 | 191,066 |
| 2026-08-18 | 201.50 | 201.50 | 198.50 | 198.50 | 198.50 | 88,001 |
| 2026-08-17 | 203.50 | 203.50 | 198.00 | 200.50 | 200.50 | 373,001 |
| 2026-08-14 | 210.00 | 210.00 | 201.50 | 202.50 | 202.50 | 312,021 |
| 2026-08-13 | 208.00 | 209.00 | 205.00 | 207.00 | 207.00 | 258,013 |
| 2026-08-12 | 212.50 | 213.00 | 206.00 | 207.50 | 207.50 | 359,054 |
| 2026-08-11 | 215.00 | 215.00 | 210.00 | 212.00 | 212.00 | 214,150 |
| 2026-08-10 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 547,121 |
| 2026-08-07 | 205.00 | 218.50 | 205.00 | 218.00 | 218.00 | 1,146,157 |
| 2026-08-06 | 201.50 | 207.50 | 201.50 | 206.00 | 206.00 | 726,125 |
| 2026-08-05 | 192.50 | 201.50 | 192.00 | 199.00 | 199.00 | 605,028 |
| 2026-08-04 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 155,100 |
| 2026-08-03 | 186.00 | 190.50 | 184.50 | 189.00 | 189.00 | 192,051 |
| 2026-07-31 | 183.00 | 187.00 | 183.00 | 184.50 | 184.50 | 171,000 |
| 2026-07-30 | 178.50 | 179.50 | 177.00 | 179.00 | 179.00 | 122,000 |
| 2026-07-29 | 179.00 | 180.00 | 172.00 | 177.00 | 177.00 | 382,010 |
| 2026-07-28 | 182.50 | 183.00 | 177.00 | 178.00 | 178.00 | 333,010 |
| 2026-07-27 | 183.50 | 186.00 | 182.00 | 184.50 | 184.50 | 92,000 |
| 2026-07-24 | 185.00 | 186.50 | 182.00 | 183.00 | 183.00 | 269,083 |
| 2026-07-23 | 188.50 | 189.00 | 184.50 | 185.00 | 185.00 | 308,023 |
| 2026-07-22 | 187.50 | 190.50 | 187.00 | 188.50 | 188.50 | 269,200 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 8.4000 TWD |
| 2025-07-21 | 5.1000 TWD |
| 2024-07-23 | 2.4000 TWD |
| 2023-07-20 | 5.5000 TWD |
| 2022-07-27 | 4.0000 TWD |
| 2021-07-23 | 1.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.