Visco Vision Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	180.00	185.50	176.00	180.50	166.12	291,222
2023-08-02	183.50	184.00	180.00	180.00	165.66	353,249
2023-08-01	184.50	189.50	182.50	184.00	169.35	395,045
2023-07-31	184.50	187.50	182.00	182.00	167.50	325,234
2023-07-28	189.00	189.00	181.00	183.50	168.89	553,296
2023-07-27	182.50	189.50	182.00	187.00	172.11	451,612
2023-07-26	190.00	190.50	181.50	182.50	167.96	567,310
2023-07-25	185.00	193.50	182.50	191.00	175.79	377,123
2023-07-24	191.00	191.00	180.50	185.50	170.73	406,584
2023-07-21	195.00	195.00	187.50	189.00	173.95	289,639
2023-07-20	200.00	200.00	192.00	195.00	179.47	410,200
2023-07-19	200.50	204.00	199.00	203.00	181.77	561,829
2023-07-18	205.00	205.00	192.00	197.00	176.40	637,300
2023-07-17	190.00	203.00	189.00	202.00	180.87	1,127,313
2023-07-14	175.50	186.00	175.50	185.00	165.65	1,312,901
2023-07-13	198.50	200.00	181.50	181.50	162.52	2,072,120
2023-07-12	216.50	217.00	196.50	201.50	180.43	794,350
2023-07-11	216.00	219.00	215.00	217.00	194.31	163,105
2023-07-10	218.50	218.50	214.50	215.00	192.52	130,170
2023-07-07	219.00	219.00	214.00	215.50	192.96	246,005
2023-07-06	214.00	226.00	214.00	220.50	197.44	404,937
2023-07-05	215.00	218.00	214.50	215.00	192.52	205,000
2023-07-04	216.00	217.50	215.00	215.00	192.52	190,137
2023-07-03	217.50	217.50	213.50	215.00	192.52	296,200
2023-06-30	220.50	221.50	216.00	217.00	194.31	383,086
2023-06-29	222.50	228.50	219.50	219.50	196.54	410,034
2023-06-28	224.00	224.00	221.50	222.00	198.78	187,040
2023-06-27	219.50	227.50	219.50	221.50	198.34	595,522
2023-06-26	218.00	218.50	216.00	217.00	194.31	146,202
2023-06-21	219.50	219.50	218.00	219.00	196.10	141,100
2023-06-20	218.50	220.00	218.00	219.50	196.54	88,120
2023-06-19	218.50	220.00	218.00	220.00	196.99	214,232
2023-06-16	221.50	224.00	219.00	220.00	196.99	211,293
2023-06-15	218.00	221.50	217.50	221.50	198.34	206,150
2023-06-14	217.00	221.50	217.00	218.50	195.65	228,335
2023-06-13	219.00	220.50	217.00	217.50	194.75	316,505
2023-06-12	222.50	224.50	219.00	219.00	196.10	188,698
2023-06-09	222.00	224.00	216.00	222.50	199.23	527,896
2023-06-08	231.00	231.50	225.50	227.50	203.71	286,224
2023-06-07	231.00	232.50	227.50	230.00	205.95	288,154
2023-06-06	232.00	232.00	226.00	230.50	206.39	309,000
2023-06-05	224.50	232.50	224.50	232.00	207.74	700,172
2023-06-02	225.50	226.50	221.50	222.00	198.78	331,042
2023-06-01	224.50	230.00	224.00	224.50	201.02	413,517
2023-05-31	218.00	227.50	218.00	225.50	201.92	603,152
2023-05-30	230.00	230.00	215.00	217.50	194.75	1,232,475
2023-05-29	219.50	231.50	219.50	230.00	205.95	770,463
2023-05-26	219.00	222.00	218.50	219.00	196.10	323,040
2023-05-25	220.50	222.50	217.00	218.50	195.65	393,060
2023-05-24	225.00	225.00	218.50	222.00	198.78	575,984
2023-05-23	222.00	228.00	220.50	225.00	201.47	509,300
2023-05-22	217.00	227.00	217.00	222.00	198.78	460,051
2023-05-19	228.50	229.00	220.50	220.50	197.44	810,120
2023-05-18	232.00	232.00	226.00	228.00	204.16	452,310
2023-05-17	221.00	230.50	219.00	229.50	205.50	805,723
2023-05-16	219.50	225.00	214.50	223.00	199.68	1,306,334
2023-05-15	232.50	233.50	215.50	218.50	195.65	1,609,365
2023-05-12	248.00	250.50	228.00	235.00	210.42	2,441,103
2023-05-11	276.00	276.00	252.00	252.00	225.65	2,108,115
2023-05-10	292.00	297.50	279.50	279.50	250.27	631,082

← NewerPage 14 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.