Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 230.50 | 233.00 | 217.00 | 219.00 | 196.10 | 278,801 |
| 2022-11-01 | 240.00 | 240.00 | 227.00 | 236.00 | 211.32 | 103,195 |
| 2022-10-31 | 223.00 | 255.00 | 218.00 | 233.00 | 208.63 | 323,367 |
| 2022-10-28 | 221.00 | 224.00 | 214.00 | 217.00 | 194.31 | 79,268 |
| 2022-10-27 | 200.00 | 225.50 | 195.00 | 219.50 | 196.54 | 293,938 |
| 2022-10-26 | 180.00 | 199.50 | 179.00 | 191.00 | 171.03 | 138,371 |
| 2022-10-25 | 195.00 | 195.00 | 177.00 | 177.50 | 158.94 | 276,777 |
| 2022-10-24 | 205.00 | 208.50 | 194.00 | 194.00 | 173.71 | 205,724 |
| 2022-10-21 | 215.00 | 216.00 | 203.00 | 203.00 | 181.77 | 164,223 |
| 2022-10-20 | 230.50 | 231.00 | 200.00 | 211.50 | 189.38 | 207,107 |
| 2022-10-19 | 236.00 | 244.50 | 234.00 | 235.00 | 210.42 | 23,135 |
| 2022-10-18 | 238.00 | 239.50 | 233.50 | 234.00 | 209.53 | 57,552 |
| 2022-10-17 | 233.00 | 234.00 | 229.00 | 234.00 | 209.53 | 42,361 |
| 2022-10-14 | 234.50 | 245.50 | 229.50 | 237.00 | 212.21 | 139,584 |
| 2022-10-13 | 252.50 | 252.50 | 229.00 | 231.00 | 206.84 | 115,657 |
| 2022-10-12 | 257.50 | 257.50 | 246.50 | 252.50 | 226.09 | 132,440 |
| 2022-10-11 | 268.50 | 268.50 | 250.00 | 259.00 | 231.91 | 118,895 |
| 2022-10-07 | 270.00 | 270.00 | 264.00 | 264.00 | 236.39 | 9,360 |
| 2022-10-06 | 264.00 | 270.50 | 262.00 | 270.50 | 242.21 | 42,871 |
| 2022-10-05 | 264.50 | 269.00 | 264.00 | 268.50 | 240.42 | 42,553 |
| 2022-10-04 | 265.00 | 273.50 | 264.00 | 267.00 | 239.08 | 61,507 |
| 2022-10-03 | 265.00 | 266.00 | 260.00 | 262.00 | 234.60 | 86,950 |
| 2022-09-30 | 258.50 | 269.50 | 258.50 | 266.00 | 238.18 | 165,210 |
| 2022-09-29 | 257.00 | 264.50 | 255.50 | 261.50 | 234.15 | 244,598 |
| 2022-09-28 | 262.50 | 265.00 | 249.50 | 252.00 | 225.65 | 143,436 |
| 2022-09-27 | 267.00 | 268.50 | 260.00 | 268.50 | 240.42 | 30,105 |
| 2022-09-26 | 270.00 | 274.50 | 266.00 | 268.50 | 240.42 | 40,200 |
| 2022-09-23 | 275.00 | 285.50 | 271.50 | 273.00 | 244.45 | 160,385 |
| 2022-09-22 | 279.00 | 279.00 | 279.00 | 279.00 | 249.82 | 0 |
| 2022-09-21 | 279.00 | 279.00 | 279.00 | 279.00 | 249.82 | 0 |
| 2022-09-20 | 279.00 | 279.00 | 279.00 | 279.00 | 249.82 | 0 |
| 2022-09-19 | 279.00 | 279.00 | 279.00 | 279.00 | 249.82 | 0 |
| 2022-09-16 | 295.00 | 295.00 | 277.00 | 279.00 | 249.82 | 401,082 |
| 2022-09-15 | 295.50 | 296.00 | 292.50 | 295.00 | 264.15 | 172,631 |
| 2022-09-14 | 294.00 | 299.00 | 290.00 | 296.00 | 265.04 | 47,980 |
| 2022-09-13 | 301.50 | 302.50 | 296.50 | 299.00 | 267.73 | 63,853 |
| 2022-09-12 | 303.00 | 305.50 | 299.50 | 300.00 | 268.63 | 83,522 |
| 2022-09-08 | 294.50 | 301.00 | 290.00 | 298.50 | 267.28 | 198,572 |
| 2022-09-07 | 302.00 | 307.50 | 294.00 | 297.50 | 266.39 | 122,808 |
| 2022-09-06 | 320.00 | 320.00 | 290.00 | 295.50 | 264.60 | 278,778 |
| 2022-09-05 | 332.00 | 332.00 | 315.50 | 317.00 | 283.85 | 189,564 |
| 2022-09-02 | 330.00 | 331.00 | 327.00 | 327.00 | 292.80 | 64,520 |
| 2022-09-01 | 328.00 | 333.00 | 324.50 | 330.00 | 295.49 | 172,062 |
| 2022-08-31 | 338.00 | 338.00 | 327.50 | 327.50 | 293.25 | 120,420 |
| 2022-08-30 | 331.00 | 341.00 | 330.00 | 333.00 | 298.17 | 258,305 |
| 2022-08-29 | 329.50 | 330.00 | 314.00 | 326.50 | 292.35 | 100,410 |
| 2022-08-26 | 330.00 | 333.00 | 327.00 | 329.00 | 294.59 | 155,550 |
| 2022-08-25 | 330.00 | 336.00 | 327.50 | 328.50 | 294.15 | 99,992 |
| 2022-08-24 | 332.00 | 335.00 | 328.50 | 331.00 | 296.38 | 113,217 |
| 2022-08-23 | 335.00 | 335.00 | 324.00 | 329.50 | 295.04 | 133,878 |
| 2022-08-22 | 342.00 | 346.00 | 338.00 | 341.00 | 305.34 | 85,313 |
| 2022-08-19 | 339.50 | 349.50 | 338.00 | 345.00 | 308.92 | 244,800 |
| 2022-08-18 | 334.50 | 351.00 | 326.50 | 338.00 | 302.65 | 379,132 |
| 2022-08-17 | 316.00 | 336.00 | 313.00 | 325.00 | 291.01 | 170,372 |
| 2022-08-16 | 318.00 | 320.00 | 310.50 | 313.50 | 280.71 | 142,649 |
| 2022-08-15 | 315.50 | 320.50 | 309.00 | 318.50 | 285.19 | 405,322 |
| 2022-08-12 | 325.00 | 325.00 | 314.00 | 317.50 | 284.30 | 187,961 |
| 2022-08-11 | 317.50 | 329.50 | 317.50 | 320.00 | 286.53 | 284,139 |
| 2022-08-10 | 320.00 | 324.50 | 301.00 | 316.50 | 283.40 | 388,233 |
| 2022-08-09 | 314.50 | 337.00 | 310.50 | 325.50 | 291.46 | 641,815 |
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.