Visco Vision Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	189.00	194.00	186.50	192.50	177.17	290,079
2023-10-31	191.50	191.50	184.00	185.00	170.27	187,000
2023-10-30	191.50	194.00	186.50	190.50	175.33	155,000
2023-10-27	182.50	192.00	182.50	190.00	174.87	299,270
2023-10-26	188.00	188.00	183.50	183.50	168.89	183,500
2023-10-25	188.00	191.00	186.00	191.00	175.79	143,140
2023-10-24	185.50	186.50	184.00	185.50	170.73	64,301
2023-10-23	181.00	187.00	181.00	184.00	169.35	96,284
2023-10-20	183.00	186.50	181.50	183.00	168.43	149,023
2023-10-19	191.00	197.00	186.00	186.00	171.19	362,138
2023-10-18	183.00	194.00	179.00	194.00	178.55	319,070
2023-10-17	188.50	189.50	181.50	183.00	168.43	173,120
2023-10-16	193.00	193.00	185.00	186.50	171.65	449,086
2023-10-13	198.50	198.50	192.50	193.00	177.63	149,200
2023-10-12	196.00	201.00	193.50	195.00	179.47	281,173
2023-10-11	205.00	207.00	194.50	195.00	179.47	689,352
2023-10-06	205.50	211.50	203.00	209.00	192.35	906,276
2023-10-05	204.00	212.00	202.50	204.50	188.21	1,160,197
2023-10-04	192.00	206.00	191.00	204.50	188.21	812,405
2023-10-03	198.00	203.00	193.50	194.00	178.55	380,336
2023-10-02	198.00	202.50	191.50	198.00	182.23	797,124
2023-09-28	204.50	208.00	197.00	197.50	181.77	879,319
2023-09-27	200.50	208.00	196.50	204.00	187.75	2,445,780
2023-09-26	184.50	202.00	183.50	197.00	181.31	2,498,387
2023-09-25	176.00	186.00	176.00	186.00	171.19	1,121,065
2023-09-22	170.00	171.00	166.00	169.50	156.00	115,164
2023-09-21	172.50	174.00	168.00	168.00	154.62	163,213
2023-09-20	173.00	173.50	164.00	172.50	158.76	280,023
2023-09-19	182.00	182.00	173.50	173.50	159.68	214,020
2023-09-18	180.00	182.00	178.00	178.00	163.82	83,005
2023-09-15	180.00	180.50	177.50	180.00	165.66	131,037
2023-09-14	182.00	184.00	179.00	179.00	164.74	206,287
2023-09-13	181.50	181.50	178.50	181.00	166.58	106,100
2023-09-12	177.50	182.00	176.00	178.50	164.28	201,250
2023-09-11	179.50	184.00	177.00	177.00	162.90	490,200
2023-09-08	177.50	178.00	174.50	174.50	160.60	342,003
2023-09-07	183.50	185.50	179.00	180.00	165.66	344,020
2023-09-06	190.00	194.50	181.50	184.50	169.81	829,300
2023-09-05	178.00	190.00	178.00	189.50	174.41	1,064,330
2023-09-04	173.00	183.00	170.50	180.00	165.66	652,438
2023-09-01	165.00	178.50	165.00	173.00	159.22	1,015,303
2023-08-31	161.00	166.00	161.00	164.00	150.94	275,020
2023-08-30	161.50	163.50	159.00	162.50	149.56	121,040
2023-08-29	157.50	161.00	157.50	161.00	148.18	53,280
2023-08-28	162.00	162.00	156.50	157.00	144.50	230,167
2023-08-25	156.50	166.00	156.50	162.00	149.10	305,052
2023-08-24	159.00	159.50	156.50	159.50	146.80	83,050
2023-08-23	155.50	158.50	155.00	157.00	144.50	219,100
2023-08-22	158.50	158.50	155.00	156.00	143.58	188,001
2023-08-21	157.00	158.50	154.00	158.00	145.42	175,007
2023-08-18	160.00	161.50	155.50	156.00	143.58	205,202
2023-08-17	158.00	161.00	154.00	160.50	147.72	166,100
2023-08-16	165.50	165.50	159.00	159.00	146.34	190,040
2023-08-15	164.00	166.00	161.50	164.00	150.94	194,414
2023-08-14	167.50	167.50	158.00	161.00	148.18	395,034
2023-08-11	164.50	172.00	164.00	168.00	154.62	337,206
2023-08-10	168.00	170.00	162.50	163.50	150.48	402,383
2023-08-09	172.00	172.50	167.00	168.00	154.62	522,201
2023-08-08	179.00	180.00	173.50	173.50	159.68	191,495
2023-08-07	180.00	180.00	175.00	178.00	163.82	265,324

← NewerPage 13 of 21 · 1,216 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.