Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 256.50 | 257.00 | 246.50 | 246.50 | 228.96 | 551,253 |
| 2024-07-30 | 258.00 | 258.50 | 252.00 | 258.50 | 240.11 | 228,020 |
| 2024-07-29 | 264.00 | 269.00 | 255.50 | 255.50 | 237.32 | 459,050 |
| 2024-07-26 | 258.50 | 261.00 | 254.00 | 259.50 | 241.04 | 223,215 |
| 2024-07-23 | 264.50 | 269.50 | 262.50 | 264.00 | 245.22 | 261,021 |
| 2024-07-22 | 266.00 | 267.00 | 258.50 | 262.50 | 241.59 | 328,050 |
| 2024-07-19 | 274.50 | 274.50 | 265.50 | 266.00 | 244.81 | 388,136 |
| 2024-07-18 | 270.50 | 274.50 | 265.00 | 274.50 | 252.64 | 710,023 |
| 2024-07-17 | 281.00 | 282.00 | 271.00 | 272.50 | 250.80 | 930,309 |
| 2024-07-16 | 286.00 | 288.00 | 281.00 | 281.00 | 258.62 | 488,062 |
| 2024-07-15 | 288.00 | 290.00 | 284.50 | 284.50 | 261.84 | 473,200 |
| 2024-07-12 | 292.50 | 292.50 | 287.00 | 288.00 | 265.06 | 698,388 |
| 2024-07-11 | 287.50 | 297.00 | 283.50 | 292.50 | 269.20 | 1,268,016 |
| 2024-07-10 | 289.50 | 303.00 | 284.00 | 286.00 | 263.22 | 1,803,050 |
| 2024-07-09 | 304.50 | 304.50 | 282.00 | 283.00 | 260.46 | 2,701,825 |
| 2024-07-08 | 292.50 | 295.00 | 285.50 | 294.50 | 271.04 | 1,229,459 |
| 2024-07-05 | 281.50 | 291.50 | 281.50 | 290.50 | 267.36 | 1,114,204 |
| 2024-07-04 | 283.00 | 288.00 | 281.00 | 283.00 | 260.46 | 554,302 |
| 2024-07-03 | 292.50 | 294.00 | 280.00 | 281.00 | 258.62 | 1,551,905 |
| 2024-07-02 | 283.00 | 293.50 | 283.00 | 290.50 | 267.36 | 1,005,153 |
| 2024-07-01 | 283.00 | 290.00 | 281.00 | 282.50 | 260.00 | 553,113 |
| 2024-06-28 | 278.50 | 282.00 | 276.00 | 281.00 | 258.62 | 350,105 |
| 2024-06-27 | 286.00 | 291.00 | 276.00 | 278.50 | 256.32 | 745,205 |
| 2024-06-26 | 284.00 | 289.50 | 283.00 | 285.00 | 262.30 | 430,250 |
| 2024-06-25 | 279.50 | 289.00 | 268.00 | 284.50 | 261.84 | 830,367 |
| 2024-06-24 | 275.50 | 281.00 | 274.00 | 275.50 | 253.56 | 234,218 |
| 2024-06-21 | 278.00 | 282.00 | 273.00 | 275.00 | 253.10 | 474,050 |
| 2024-06-20 | 280.50 | 284.00 | 276.50 | 278.00 | 255.86 | 575,127 |
| 2024-06-19 | 295.50 | 295.50 | 278.50 | 279.00 | 256.78 | 1,324,263 |
| 2024-06-18 | 271.00 | 296.00 | 267.50 | 287.00 | 264.14 | 2,448,118 |
| 2024-06-17 | 267.00 | 271.50 | 262.00 | 270.00 | 248.50 | 736,015 |
| 2024-06-14 | 275.00 | 278.00 | 266.00 | 268.00 | 246.66 | 1,012,213 |
| 2024-06-13 | 279.50 | 279.50 | 270.50 | 275.00 | 253.10 | 629,135 |
| 2024-06-12 | 282.00 | 282.50 | 273.50 | 279.50 | 257.24 | 460,195 |
| 2024-06-11 | 276.00 | 282.00 | 265.00 | 278.50 | 256.32 | 1,152,304 |
| 2024-06-07 | 281.50 | 289.00 | 272.00 | 274.50 | 252.64 | 1,553,344 |
| 2024-06-06 | 281.00 | 282.00 | 273.50 | 279.00 | 256.78 | 1,294,411 |
| 2024-06-05 | 261.50 | 283.00 | 258.00 | 280.00 | 257.70 | 2,416,421 |
| 2024-06-04 | 262.00 | 265.50 | 257.00 | 260.00 | 239.29 | 798,278 |
| 2024-06-03 | 256.00 | 275.50 | 254.50 | 260.50 | 239.75 | 2,920,246 |
| 2024-05-31 | 238.00 | 255.00 | 238.00 | 255.00 | 234.69 | 2,987,623 |
| 2024-05-30 | 232.50 | 234.50 | 231.00 | 232.00 | 213.52 | 154,154 |
| 2024-05-29 | 232.00 | 233.50 | 230.50 | 232.50 | 213.98 | 232,241 |
| 2024-05-28 | 236.00 | 236.00 | 229.00 | 230.50 | 212.14 | 686,264 |
| 2024-05-27 | 236.00 | 238.00 | 233.00 | 235.50 | 216.74 | 237,166 |
| 2024-05-24 | 236.00 | 237.50 | 231.00 | 233.50 | 214.90 | 442,000 |
| 2024-05-23 | 245.00 | 250.00 | 236.00 | 236.00 | 217.20 | 838,038 |
| 2024-05-22 | 242.50 | 255.00 | 242.50 | 247.00 | 227.33 | 1,152,198 |
| 2024-05-21 | 237.00 | 243.50 | 236.50 | 241.50 | 222.27 | 711,042 |
| 2024-05-20 | 237.00 | 237.00 | 228.50 | 231.50 | 213.06 | 191,362 |
| 2024-05-17 | 232.00 | 234.50 | 231.00 | 232.50 | 213.98 | 243,020 |
| 2024-05-16 | 236.00 | 236.00 | 231.50 | 232.00 | 213.52 | 199,010 |
| 2024-05-15 | 237.00 | 239.50 | 231.00 | 231.50 | 213.06 | 476,155 |
| 2024-05-14 | 232.50 | 237.00 | 232.50 | 237.00 | 218.12 | 237,165 |
| 2024-05-13 | 246.50 | 246.50 | 231.50 | 233.50 | 214.90 | 878,200 |
| 2024-05-10 | 246.50 | 253.50 | 241.00 | 243.00 | 223.65 | 1,512,294 |
| 2024-05-09 | 245.00 | 245.50 | 235.00 | 235.00 | 216.28 | 552,192 |
| 2024-05-08 | 248.00 | 250.50 | 241.50 | 242.50 | 223.19 | 391,417 |
| 2024-05-07 | 247.00 | 250.00 | 244.50 | 245.50 | 225.95 | 327,520 |
| 2024-05-06 | 243.50 | 249.00 | 240.50 | 247.00 | 227.33 | 652,159 |
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.