Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 254.50 | 254.50 | 242.00 | 242.00 | 222.73 | 674,091 |
| 2024-05-02 | 253.50 | 257.00 | 251.00 | 251.50 | 231.47 | 444,459 |
| 2024-04-30 | 260.00 | 261.00 | 253.50 | 253.50 | 233.31 | 643,539 |
| 2024-04-29 | 260.00 | 261.00 | 256.00 | 259.00 | 238.37 | 813,200 |
| 2024-04-26 | 250.50 | 258.00 | 248.00 | 255.50 | 235.15 | 1,146,327 |
| 2024-04-25 | 246.00 | 256.50 | 244.00 | 253.00 | 232.85 | 1,805,693 |
| 2024-04-24 | 246.00 | 246.00 | 237.50 | 241.50 | 222.27 | 737,296 |
| 2024-04-23 | 238.00 | 245.00 | 238.00 | 243.50 | 224.11 | 810,113 |
| 2024-04-22 | 231.00 | 243.50 | 231.00 | 235.50 | 216.74 | 887,500 |
| 2024-04-19 | 250.00 | 256.00 | 226.00 | 232.50 | 213.98 | 2,179,507 |
| 2024-04-18 | 243.50 | 254.00 | 241.00 | 247.50 | 227.79 | 2,707,218 |
| 2024-04-17 | 240.50 | 244.00 | 238.00 | 238.50 | 219.50 | 836,196 |
| 2024-04-16 | 237.00 | 245.00 | 230.00 | 240.50 | 221.35 | 1,170,511 |
| 2024-04-15 | 238.00 | 247.00 | 237.00 | 240.00 | 220.89 | 1,501,905 |
| 2024-04-12 | 224.00 | 243.50 | 223.50 | 235.50 | 216.74 | 1,756,489 |
| 2024-04-11 | 225.50 | 227.00 | 222.50 | 223.50 | 205.70 | 595,000 |
| 2024-04-10 | 229.00 | 231.00 | 225.00 | 226.00 | 208.00 | 498,644 |
| 2024-04-09 | 232.00 | 232.00 | 225.00 | 229.00 | 210.76 | 813,100 |
| 2024-04-08 | 230.50 | 236.50 | 229.00 | 234.50 | 215.82 | 1,072,703 |
| 2024-04-03 | 227.00 | 229.00 | 223.00 | 227.00 | 208.92 | 551,741 |
| 2024-04-02 | 230.00 | 237.50 | 224.50 | 225.00 | 207.08 | 1,738,200 |
| 2024-04-01 | 233.00 | 237.00 | 226.50 | 228.00 | 209.84 | 1,248,026 |
| 2024-03-29 | 230.00 | 231.50 | 226.00 | 227.50 | 209.38 | 319,000 |
| 2024-03-28 | 230.00 | 233.50 | 226.00 | 228.00 | 209.84 | 328,005 |
| 2024-03-27 | 231.00 | 233.00 | 226.50 | 228.50 | 210.30 | 877,518 |
| 2024-03-26 | 241.50 | 243.00 | 226.50 | 230.00 | 211.68 | 878,000 |
| 2024-03-25 | 243.50 | 247.50 | 239.00 | 240.00 | 220.89 | 485,180 |
| 2024-03-22 | 247.50 | 248.50 | 240.00 | 242.50 | 223.19 | 459,001 |
| 2024-03-21 | 253.50 | 254.50 | 246.50 | 246.50 | 226.87 | 682,057 |
| 2024-03-20 | 253.00 | 254.50 | 249.50 | 252.50 | 232.39 | 529,002 |
| 2024-03-19 | 259.50 | 260.00 | 251.00 | 252.50 | 232.39 | 760,090 |
| 2024-03-18 | 256.50 | 263.00 | 249.00 | 260.00 | 239.29 | 812,267 |
| 2024-03-15 | 256.00 | 266.00 | 253.50 | 254.00 | 233.77 | 1,255,005 |
| 2024-03-14 | 254.50 | 267.00 | 253.00 | 256.00 | 235.61 | 1,756,051 |
| 2024-03-13 | 259.00 | 259.00 | 251.00 | 251.00 | 231.01 | 579,222 |
| 2024-03-12 | 265.00 | 265.50 | 253.00 | 255.00 | 234.69 | 1,345,550 |
| 2024-03-11 | 259.00 | 263.50 | 254.50 | 259.50 | 238.83 | 1,827,414 |
| 2024-03-08 | 254.50 | 257.50 | 238.00 | 240.00 | 220.89 | 888,050 |
| 2024-03-07 | 258.00 | 258.00 | 247.50 | 251.50 | 231.47 | 1,139,026 |
| 2024-03-06 | 259.00 | 262.00 | 250.00 | 253.00 | 232.85 | 681,100 |
| 2024-03-05 | 260.00 | 262.50 | 251.50 | 257.50 | 236.99 | 1,023,117 |
| 2024-03-04 | 265.00 | 267.50 | 256.50 | 260.00 | 239.29 | 898,005 |
| 2024-03-01 | 260.50 | 269.50 | 260.50 | 264.00 | 242.97 | 1,279,125 |
| 2024-02-29 | 248.00 | 262.50 | 244.00 | 260.00 | 239.29 | 970,170 |
| 2024-02-27 | 252.50 | 254.00 | 244.00 | 248.50 | 228.71 | 591,218 |
| 2024-02-26 | 254.00 | 261.00 | 249.00 | 249.50 | 229.63 | 544,079 |
| 2024-02-23 | 259.00 | 261.00 | 249.50 | 254.00 | 233.77 | 870,032 |
| 2024-02-22 | 270.00 | 270.00 | 254.00 | 256.50 | 236.07 | 1,308,500 |
| 2024-02-21 | 264.50 | 278.00 | 263.00 | 269.50 | 248.04 | 1,986,921 |
| 2024-02-20 | 252.00 | 264.00 | 252.00 | 261.50 | 240.67 | 843,377 |
| 2024-02-19 | 255.50 | 266.00 | 248.00 | 252.00 | 231.93 | 759,326 |
| 2024-02-16 | 248.00 | 268.00 | 246.00 | 255.50 | 235.15 | 746,857 |
| 2024-02-15 | 259.00 | 259.00 | 234.00 | 246.00 | 226.41 | 1,324,050 |
| 2024-02-05 | 248.00 | 269.00 | 248.00 | 260.00 | 239.29 | 1,675,032 |
| 2024-02-02 | 239.00 | 248.50 | 235.50 | 247.00 | 227.33 | 568,051 |
| 2024-02-01 | 241.00 | 241.00 | 236.00 | 236.00 | 217.20 | 187,309 |
| 2024-01-31 | 239.50 | 244.50 | 237.50 | 240.00 | 220.89 | 164,255 |
| 2024-01-30 | 245.00 | 245.00 | 235.00 | 239.50 | 220.43 | 396,173 |
| 2024-01-29 | 243.00 | 246.00 | 240.00 | 242.00 | 222.73 | 186,151 |
| 2024-01-26 | 244.00 | 249.00 | 241.50 | 243.50 | 224.11 | 210,671 |
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.