Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 339.50 | 347.50 | 336.50 | 339.00 | 303.55 | 880,995 |
| 2023-02-06 | 323.00 | 341.00 | 321.00 | 336.50 | 301.31 | 711,609 |
| 2023-02-03 | 330.00 | 334.00 | 319.00 | 321.00 | 287.43 | 526,268 |
| 2023-02-02 | 340.00 | 340.00 | 326.50 | 333.00 | 298.17 | 609,320 |
| 2023-02-01 | 338.00 | 345.00 | 337.00 | 339.50 | 304.00 | 565,245 |
| 2023-01-31 | 327.00 | 343.00 | 325.00 | 341.00 | 305.34 | 892,351 |
| 2023-01-30 | 340.00 | 340.00 | 321.00 | 329.50 | 295.04 | 951,441 |
| 2023-01-17 | 321.00 | 342.00 | 317.50 | 333.00 | 298.17 | 1,222,494 |
| 2023-01-16 | 296.50 | 322.50 | 294.00 | 322.00 | 288.33 | 1,350,248 |
| 2023-01-13 | 290.50 | 300.00 | 288.00 | 293.50 | 262.81 | 329,010 |
| 2023-01-12 | 289.00 | 293.00 | 285.00 | 290.50 | 260.12 | 261,208 |
| 2023-01-11 | 295.00 | 297.50 | 287.00 | 288.50 | 258.33 | 407,318 |
| 2023-01-10 | 296.00 | 299.00 | 294.00 | 295.50 | 264.60 | 291,010 |
| 2023-01-09 | 297.50 | 304.50 | 288.00 | 303.00 | 271.31 | 640,020 |
| 2023-01-06 | 302.00 | 302.00 | 294.00 | 294.00 | 263.25 | 392,020 |
| 2023-01-05 | 307.00 | 308.00 | 301.00 | 302.00 | 270.42 | 251,500 |
| 2023-01-04 | 298.00 | 313.00 | 296.50 | 307.00 | 274.89 | 602,020 |
| 2023-01-03 | 285.00 | 302.50 | 283.00 | 299.00 | 267.73 | 605,032 |
| 2022-12-30 | 299.50 | 300.00 | 284.00 | 284.50 | 254.75 | 638,363 |
| 2022-12-29 | 293.50 | 299.50 | 285.50 | 299.00 | 267.73 | 356,011 |
| 2022-12-28 | 296.00 | 304.50 | 293.00 | 295.50 | 264.60 | 481,011 |
| 2022-12-27 | 289.50 | 306.00 | 283.00 | 301.00 | 269.52 | 773,050 |
| 2022-12-26 | 288.00 | 292.00 | 282.00 | 286.00 | 256.09 | 389,100 |
| 2022-12-23 | 288.50 | 293.00 | 283.00 | 290.00 | 259.67 | 640,100 |
| 2022-12-22 | 312.50 | 312.50 | 279.00 | 300.00 | 268.63 | 1,724,170 |
| 2022-12-21 | 308.50 | 317.00 | 303.00 | 310.00 | 277.58 | 614,200 |
| 2022-12-20 | 328.00 | 332.50 | 300.00 | 308.00 | 275.79 | 1,307,006 |
| 2022-12-19 | 329.00 | 338.00 | 318.00 | 333.00 | 298.17 | 541,098 |
| 2022-12-16 | 340.00 | 348.00 | 329.00 | 331.50 | 296.83 | 765,130 |
| 2022-12-15 | 350.00 | 358.50 | 345.50 | 349.00 | 312.50 | 1,010,674 |
| 2022-12-14 | 349.50 | 355.00 | 342.00 | 348.00 | 311.61 | 726,604 |
| 2022-12-13 | 340.00 | 358.50 | 338.00 | 351.00 | 314.29 | 1,556,298 |
| 2022-12-12 | 336.00 | 349.50 | 327.50 | 345.00 | 308.92 | 1,738,653 |
| 2022-12-09 | 315.50 | 335.50 | 303.00 | 331.00 | 296.38 | 1,772,236 |
| 2022-12-08 | 334.00 | 334.00 | 310.00 | 318.50 | 285.19 | 1,043,270 |
| 2022-12-07 | 331.00 | 339.00 | 320.00 | 336.50 | 301.31 | 1,230,151 |
| 2022-12-06 | 324.00 | 339.00 | 315.00 | 337.50 | 302.20 | 1,490,101 |
| 2022-12-05 | 309.50 | 330.00 | 292.50 | 329.50 | 295.04 | 2,234,952 |
| 2022-12-02 | 277.00 | 305.00 | 277.00 | 300.00 | 268.63 | 1,908,600 |
| 2022-12-01 | 280.00 | 283.00 | 268.00 | 276.00 | 247.14 | 685,398 |
| 2022-11-30 | 275.00 | 287.50 | 270.50 | 275.50 | 246.69 | 1,311,466 |
| 2022-11-29 | 260.00 | 284.00 | 257.50 | 273.50 | 244.90 | 1,398,436 |
| 2022-11-28 | 245.50 | 268.00 | 235.00 | 260.00 | 232.81 | 2,647,440 |
| 2022-11-25 | 258.50 | 260.50 | 250.50 | 251.00 | 224.75 | 345,534 |
| 2022-11-24 | 252.00 | 258.00 | 244.00 | 254.50 | 227.88 | 503,001 |
| 2022-11-23 | 247.00 | 247.00 | 239.50 | 240.50 | 215.35 | 129,817 |
| 2022-11-22 | 247.50 | 249.50 | 240.00 | 245.00 | 219.38 | 33,804 |
| 2022-11-21 | 242.00 | 252.00 | 236.00 | 249.50 | 223.41 | 100,167 |
| 2022-11-18 | 248.00 | 249.00 | 237.00 | 237.50 | 212.66 | 134,247 |
| 2022-11-17 | 237.50 | 250.00 | 230.00 | 248.50 | 222.51 | 336,779 |
| 2022-11-16 | 230.00 | 238.50 | 223.50 | 235.00 | 210.42 | 231,595 |
| 2022-11-15 | 226.00 | 227.50 | 219.00 | 224.00 | 200.57 | 262,513 |
| 2022-11-14 | 210.00 | 232.50 | 206.00 | 220.00 | 196.99 | 344,718 |
| 2022-11-11 | 211.50 | 220.50 | 210.00 | 210.00 | 188.04 | 100,764 |
| 2022-11-10 | 212.00 | 212.00 | 204.00 | 205.50 | 184.01 | 89,345 |
| 2022-11-09 | 210.00 | 223.00 | 210.00 | 215.00 | 192.52 | 89,995 |
| 2022-11-08 | 214.00 | 214.00 | 206.50 | 206.50 | 184.90 | 111,597 |
| 2022-11-07 | 215.00 | 225.50 | 208.00 | 211.00 | 188.93 | 214,630 |
| 2022-11-04 | 207.00 | 214.00 | 202.50 | 211.00 | 188.93 | 251,479 |
| 2022-11-03 | 217.00 | 217.50 | 205.00 | 209.00 | 187.14 | 336,494 |
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.