Visco Vision Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	291.50	293.50	287.50	291.50	261.02	305,070
2023-05-08	297.00	299.50	291.50	291.50	261.02	211,131
2023-05-05	302.50	302.50	295.00	295.00	264.15	263,337
2023-05-04	299.00	303.00	295.50	299.00	267.73	445,509
2023-05-03	288.00	315.00	286.00	302.00	270.42	1,358,646
2023-05-02	292.00	294.00	286.00	291.00	260.57	350,410
2023-04-28	286.00	293.50	285.00	293.00	262.36	600,465
2023-04-27	281.00	283.00	276.50	281.50	252.06	256,109
2023-04-26	284.50	284.50	274.00	282.00	252.51	607,715
2023-04-25	294.50	294.50	278.00	281.50	252.06	667,209
2023-04-24	291.00	299.00	290.50	291.00	260.57	479,152
2023-04-21	306.50	307.50	290.00	291.50	261.02	1,125,135
2023-04-20	332.00	338.50	302.50	303.00	271.31	2,216,415
2023-04-19	326.50	335.00	325.50	328.00	293.70	1,878,471
2023-04-18	329.00	335.00	317.00	319.50	286.09	1,738,634
2023-04-17	309.00	335.50	309.00	327.50	293.25	2,649,875
2023-04-14	298.00	311.00	296.50	306.00	274.00	2,339,554
2023-04-13	304.00	313.50	289.50	289.50	259.22	2,839,332
2023-04-12	281.00	301.00	280.00	299.00	267.73	1,515,689
2023-04-11	279.00	286.00	275.50	281.00	251.61	758,323
2023-04-10	281.50	281.50	273.00	277.50	248.48	486,462
2023-04-07	273.50	284.00	273.50	279.50	250.27	935,510
2023-04-06	265.50	274.00	264.00	270.00	241.76	321,049
2023-03-31	264.50	267.50	261.50	267.50	239.52	198,249
2023-03-30	273.50	275.50	261.00	264.00	236.39	407,304
2023-03-29	268.50	274.50	268.50	271.00	242.66	360,118
2023-03-28	280.00	282.00	270.50	270.50	242.21	761,045
2023-03-27	278.00	287.00	274.50	284.00	254.30	619,091
2023-03-24	278.00	280.50	272.00	278.00	248.93	448,145
2023-03-23	277.00	282.50	275.00	277.50	248.48	735,087
2023-03-22	272.00	282.00	266.50	280.50	251.17	1,162,495
2023-03-21	265.00	274.50	258.00	267.00	239.08	1,168,311
2023-03-20	250.00	267.50	246.00	262.50	235.05	1,051,628
2023-03-17	260.00	266.50	255.50	261.00	233.70	429,636
2023-03-16	267.00	269.00	251.00	258.00	231.02	1,353,081
2023-03-15	270.50	279.00	265.00	272.00	243.55	1,057,423
2023-03-14	274.00	278.50	264.00	265.00	237.29	1,563,000
2023-03-13	298.00	300.00	272.50	279.00	249.82	1,974,450
2023-03-10	326.50	326.50	299.00	302.50	270.86	1,544,100
2023-03-09	335.50	339.50	329.50	330.50	295.94	1,361,140
2023-03-08	343.00	346.00	335.50	343.50	307.58	657,011
2023-03-07	347.00	352.00	343.00	350.50	313.84	615,150
2023-03-06	347.00	349.50	335.00	343.00	307.13	799,516
2023-03-03	355.00	355.50	346.50	348.00	311.61	539,223
2023-03-02	352.00	366.50	344.00	353.00	316.08	909,162
2023-03-01	369.00	369.00	353.00	356.50	319.22	906,286
2023-02-24	382.00	382.00	353.00	375.00	335.78	1,886,918
2023-02-23	370.50	388.50	370.50	383.00	342.95	893,449
2023-02-22	375.00	382.00	367.50	375.00	335.78	736,619
2023-02-21	377.00	387.50	368.50	383.50	343.39	1,095,080
2023-02-20	345.00	377.50	344.50	377.50	338.02	1,726,512
2023-02-17	341.00	344.00	335.50	343.50	307.58	458,148
2023-02-16	332.00	345.00	332.00	343.50	307.58	600,787
2023-02-15	333.00	338.00	327.00	335.50	300.41	643,340
2023-02-14	331.50	338.50	326.00	327.50	293.25	715,310
2023-02-13	351.00	351.00	333.00	334.50	299.52	912,296
2023-02-10	348.00	360.50	341.50	353.00	316.08	1,510,259
2023-02-09	337.00	345.50	335.00	340.00	304.44	489,534
2023-02-08	339.00	347.50	336.50	341.50	305.79	570,210
2023-02-07	339.50	347.50	336.50	339.00	303.55	880,995

← NewerPage 15 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.