Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 303.00 | 319.00 | 299.00 | 311.00 | 278.48 | 456,438 |
| 2022-08-05 | 306.50 | 310.50 | 293.00 | 305.00 | 273.10 | 463,263 |
| 2022-08-04 | 302.50 | 309.50 | 301.00 | 302.00 | 270.42 | 92,204 |
| 2022-08-03 | 304.00 | 304.00 | 299.00 | 301.00 | 269.52 | 223,053 |
| 2022-08-02 | 305.00 | 305.50 | 298.00 | 302.50 | 270.86 | 205,089 |
| 2022-08-01 | 304.50 | 318.00 | 300.00 | 310.00 | 277.58 | 262,270 |
| 2022-07-29 | 302.00 | 306.00 | 298.50 | 302.00 | 270.42 | 339,070 |
| 2022-07-28 | 298.50 | 307.50 | 298.50 | 299.00 | 267.73 | 150,750 |
| 2022-07-27 | 300.00 | 310.50 | 297.50 | 300.00 | 268.63 | 215,567 |
| 2022-07-26 | 306.00 | 308.00 | 299.00 | 300.00 | 265.04 | 189,750 |
| 2022-07-25 | 297.00 | 315.50 | 289.50 | 309.50 | 273.44 | 851,081 |
| 2022-07-22 | 299.50 | 300.50 | 288.50 | 295.00 | 260.63 | 406,540 |
| 2022-07-21 | 295.50 | 304.50 | 276.00 | 291.00 | 257.09 | 302,274 |
| 2022-07-20 | 289.50 | 301.00 | 277.50 | 293.00 | 258.86 | 608,253 |
| 2022-07-19 | 273.00 | 281.00 | 262.00 | 281.00 | 248.26 | 615,704 |
| 2022-07-18 | 251.00 | 275.00 | 251.00 | 267.00 | 235.89 | 514,573 |
| 2022-07-15 | 248.00 | 257.00 | 248.00 | 254.00 | 224.40 | 238,660 |
| 2022-07-14 | 249.00 | 256.00 | 235.50 | 238.00 | 210.27 | 296,526 |
| 2022-07-13 | 248.00 | 256.00 | 247.00 | 247.00 | 218.22 | 98,800 |
| 2022-07-12 | 242.00 | 242.00 | 235.00 | 240.00 | 212.04 | 36,211 |
| 2022-07-11 | 252.00 | 263.50 | 240.00 | 250.00 | 220.87 | 97,690 |
| 2022-07-08 | 231.50 | 255.00 | 231.50 | 248.00 | 219.10 | 225,970 |
| 2022-07-07 | 210.50 | 233.00 | 210.50 | 228.50 | 201.88 | 325,450 |
| 2022-07-06 | 209.00 | 218.00 | 209.00 | 214.00 | 189.07 | 61,509 |
| 2022-07-05 | 212.50 | 212.50 | 206.00 | 209.00 | 184.65 | 24,050 |
| 2022-07-04 | 208.00 | 211.50 | 205.00 | 208.00 | 183.76 | 56,352 |
| 2022-07-01 | 201.00 | 205.00 | 200.50 | 203.50 | 179.79 | 33,220 |
| 2022-06-30 | 204.00 | 209.00 | 200.00 | 204.50 | 180.67 | 63,620 |
| 2022-06-29 | 208.00 | 209.50 | 205.50 | 205.50 | 181.56 | 47,030 |
| 2022-06-28 | 206.00 | 206.00 | 206.00 | 206.00 | 182.00 | 3,000 |
| 2022-06-27 | 209.50 | 209.50 | 203.00 | 203.00 | 179.35 | 1,110 |
| 2022-06-24 | 200.00 | 200.00 | 200.00 | 200.00 | 176.70 | 0 |
| 2022-06-23 | 202.00 | 204.50 | 200.00 | 200.00 | 176.70 | 15,040 |
| 2022-06-22 | 203.00 | 206.00 | 203.00 | 206.00 | 182.00 | 14,050 |
| 2022-06-21 | 201.00 | 209.50 | 201.00 | 208.00 | 183.76 | 26,906 |
| 2022-06-20 | 203.00 | 205.50 | 202.00 | 202.00 | 178.46 | 21,000 |
| 2022-06-17 | 203.00 | 205.50 | 203.00 | 205.50 | 181.56 | 7,620 |
| 2022-06-16 | 205.00 | 212.50 | 204.00 | 204.00 | 180.23 | 22,600 |
| 2022-06-15 | 210.00 | 210.00 | 208.50 | 208.50 | 184.21 | 3,000 |
| 2022-06-14 | 207.00 | 210.50 | 198.00 | 204.00 | 180.23 | 57,548 |
| 2022-06-13 | 211.00 | 215.00 | 210.00 | 210.00 | 185.53 | 103,849 |
| 2022-06-10 | 214.00 | 216.00 | 212.00 | 216.00 | 190.83 | 65,599 |
| 2022-06-09 | 206.00 | 217.50 | 202.00 | 215.00 | 189.95 | 184,069 |
| 2022-06-08 | 203.00 | 212.00 | 203.00 | 210.00 | 185.53 | 62,025 |
| 2022-06-07 | 204.50 | 205.00 | 202.00 | 203.00 | 179.35 | 39,900 |
| 2022-06-06 | 206.50 | 207.50 | 200.00 | 203.00 | 179.35 | 29,406 |
| 2022-06-02 | 204.00 | 206.50 | 200.00 | 202.00 | 178.46 | 6,000 |
| 2022-06-01 | 204.00 | 204.50 | 197.50 | 202.00 | 178.46 | 17,000 |
| 2022-05-31 | 195.50 | 200.00 | 195.50 | 199.00 | 175.81 | 41,577 |
| 2022-05-30 | 197.50 | 198.00 | 195.00 | 196.50 | 173.60 | 23,150 |
| 2022-05-27 | 190.00 | 193.50 | 190.00 | 193.00 | 170.51 | 7,020 |
| 2022-05-26 | 195.00 | 195.00 | 192.00 | 192.00 | 169.63 | 17,460 |
| 2022-05-25 | 198.00 | 198.00 | 196.00 | 197.00 | 174.05 | 10,000 |
| 2022-05-24 | 194.00 | 199.00 | 192.00 | 199.00 | 175.81 | 14,100 |
| 2022-05-23 | 195.00 | 198.00 | 195.00 | 198.00 | 174.93 | 9,101 |
| 2022-05-20 | 193.00 | 200.50 | 193.00 | 200.50 | 177.14 | 12,200 |
| 2022-05-19 | 196.00 | 196.00 | 196.00 | 196.00 | 173.16 | 3,000 |
| 2022-05-18 | 193.00 | 198.00 | 193.00 | 197.00 | 174.05 | 10,372 |
| 2022-05-17 | 193.50 | 195.00 | 193.00 | 194.50 | 171.84 | 11,400 |
| 2022-05-16 | 195.00 | 197.00 | 193.50 | 195.00 | 172.28 | 23,600 |
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.