Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 248.00 | 249.00 | 242.00 | 244.00 | 224.57 | 505,163 |
| 2024-01-24 | 242.50 | 259.50 | 241.00 | 247.50 | 227.79 | 896,245 |
| 2024-01-23 | 240.50 | 247.50 | 238.50 | 243.50 | 224.11 | 516,277 |
| 2024-01-22 | 245.50 | 245.50 | 236.00 | 237.00 | 218.12 | 253,153 |
| 2024-01-19 | 239.50 | 243.00 | 234.00 | 239.00 | 219.97 | 377,801 |
| 2024-01-18 | 243.00 | 246.50 | 238.50 | 239.00 | 219.97 | 248,029 |
| 2024-01-17 | 240.00 | 248.00 | 236.00 | 241.00 | 221.81 | 524,109 |
| 2024-01-16 | 252.00 | 252.00 | 242.00 | 243.00 | 223.65 | 687,130 |
| 2024-01-15 | 232.50 | 232.50 | 232.50 | 232.50 | 213.98 | 0 |
| 2024-01-12 | 237.00 | 241.50 | 232.00 | 232.50 | 213.98 | 467,655 |
| 2024-01-11 | 230.50 | 239.50 | 226.00 | 238.00 | 219.04 | 1,025,424 |
| 2024-01-10 | 237.00 | 240.00 | 228.50 | 230.00 | 211.68 | 742,651 |
| 2024-01-09 | 245.00 | 246.00 | 232.00 | 237.00 | 218.12 | 1,307,310 |
| 2024-01-08 | 243.50 | 248.50 | 236.50 | 238.50 | 219.50 | 1,586,851 |
| 2024-01-05 | 225.00 | 246.50 | 224.50 | 240.50 | 221.35 | 2,715,542 |
| 2024-01-04 | 219.50 | 232.00 | 218.00 | 224.50 | 206.62 | 2,018,523 |
| 2024-01-03 | 219.00 | 222.00 | 215.50 | 216.50 | 199.26 | 800,172 |
| 2024-01-02 | 217.00 | 222.50 | 213.00 | 220.50 | 202.94 | 921,193 |
| 2023-12-29 | 208.00 | 223.50 | 206.00 | 217.00 | 199.72 | 2,143,118 |
| 2023-12-28 | 203.50 | 211.00 | 203.50 | 208.00 | 191.43 | 1,138,215 |
| 2023-12-27 | 193.50 | 208.50 | 193.00 | 202.50 | 186.37 | 1,561,059 |
| 2023-12-26 | 187.50 | 194.50 | 185.50 | 193.00 | 177.63 | 583,125 |
| 2023-12-25 | 183.00 | 189.00 | 183.00 | 186.00 | 171.19 | 309,113 |
| 2023-12-22 | 180.00 | 183.50 | 180.00 | 182.50 | 167.96 | 151,000 |
| 2023-12-21 | 178.00 | 182.50 | 178.00 | 179.00 | 164.74 | 175,000 |
| 2023-12-20 | 181.50 | 181.50 | 179.50 | 180.50 | 166.12 | 106,103 |
| 2023-12-19 | 179.00 | 179.50 | 176.50 | 178.00 | 163.82 | 123,000 |
| 2023-12-18 | 178.00 | 184.00 | 178.00 | 179.00 | 164.74 | 160,000 |
| 2023-12-15 | 178.00 | 179.50 | 178.00 | 178.00 | 163.82 | 115,005 |
| 2023-12-14 | 178.00 | 181.50 | 178.00 | 178.00 | 163.82 | 152,000 |
| 2023-12-13 | 177.50 | 179.00 | 176.50 | 176.50 | 162.44 | 146,278 |
| 2023-12-12 | 179.50 | 181.00 | 177.00 | 178.00 | 163.82 | 150,021 |
| 2023-12-11 | 182.50 | 183.00 | 178.50 | 179.00 | 164.74 | 261,050 |
| 2023-12-08 | 186.00 | 188.00 | 181.00 | 182.00 | 167.50 | 261,205 |
| 2023-12-07 | 185.00 | 190.50 | 184.50 | 186.00 | 171.19 | 183,113 |
| 2023-12-06 | 186.00 | 187.50 | 184.50 | 185.00 | 170.27 | 220,077 |
| 2023-12-05 | 192.00 | 194.00 | 184.50 | 187.00 | 172.11 | 452,000 |
| 2023-12-04 | 191.00 | 197.00 | 190.50 | 191.50 | 176.25 | 377,000 |
| 2023-12-01 | 192.50 | 194.00 | 188.50 | 188.50 | 173.49 | 365,007 |
| 2023-11-30 | 194.00 | 198.50 | 192.50 | 193.50 | 178.09 | 193,000 |
| 2023-11-29 | 194.00 | 196.50 | 192.00 | 194.00 | 178.55 | 213,009 |
| 2023-11-28 | 193.00 | 200.00 | 192.00 | 195.50 | 179.93 | 327,074 |
| 2023-11-27 | 197.00 | 197.00 | 192.00 | 193.00 | 177.63 | 285,300 |
| 2023-11-24 | 196.50 | 198.50 | 193.00 | 195.00 | 179.47 | 529,643 |
| 2023-11-23 | 183.50 | 196.00 | 183.50 | 195.00 | 179.47 | 827,373 |
| 2023-11-22 | 180.00 | 184.50 | 180.00 | 183.00 | 168.43 | 237,000 |
| 2023-11-21 | 178.50 | 182.50 | 178.50 | 180.00 | 165.66 | 175,200 |
| 2023-11-20 | 178.50 | 180.00 | 176.00 | 178.50 | 164.28 | 192,000 |
| 2023-11-17 | 178.00 | 181.00 | 177.00 | 179.50 | 165.20 | 124,050 |
| 2023-11-16 | 181.00 | 181.00 | 175.00 | 178.00 | 163.82 | 155,000 |
| 2023-11-15 | 179.50 | 179.50 | 176.00 | 177.50 | 163.36 | 200,500 |
| 2023-11-14 | 173.50 | 178.50 | 173.50 | 177.50 | 163.36 | 111,010 |
| 2023-11-13 | 184.00 | 185.00 | 173.50 | 175.50 | 161.52 | 444,115 |
| 2023-11-10 | 186.50 | 189.00 | 184.00 | 184.00 | 169.35 | 134,814 |
| 2023-11-09 | 189.50 | 189.50 | 183.50 | 186.50 | 171.65 | 417,013 |
| 2023-11-08 | 198.50 | 199.00 | 195.50 | 195.50 | 179.93 | 163,322 |
| 2023-11-07 | 194.50 | 199.00 | 194.00 | 197.50 | 181.77 | 242,097 |
| 2023-11-06 | 193.50 | 195.50 | 192.00 | 195.00 | 179.47 | 92,100 |
| 2023-11-03 | 196.00 | 197.00 | 191.00 | 194.00 | 178.55 | 144,276 |
| 2023-11-02 | 195.50 | 196.00 | 192.50 | 194.00 | 178.55 | 138,100 |
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.