Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 196.00 | 201.50 | 194.00 | 196.00 | 173.16 | 27,293 |
| 2022-05-12 | 196.00 | 197.00 | 196.00 | 196.00 | 173.16 | 8,641 |
| 2022-05-11 | 197.00 | 199.00 | 197.00 | 199.00 | 175.81 | 6,163 |
| 2022-05-10 | 198.00 | 198.00 | 194.00 | 197.00 | 174.05 | 19,050 |
| 2022-05-09 | 201.00 | 201.00 | 195.00 | 195.00 | 172.28 | 9,200 |
| 2022-05-06 | 198.00 | 198.00 | 195.00 | 195.00 | 172.28 | 5,131 |
| 2022-05-05 | 197.00 | 201.50 | 197.00 | 201.50 | 178.02 | 1,001 |
| 2022-05-04 | 192.50 | 192.50 | 192.50 | 192.50 | 170.07 | 0 |
| 2022-05-03 | 193.00 | 196.00 | 192.50 | 192.50 | 170.07 | 10,514 |
| 2022-04-29 | 197.00 | 198.00 | 193.00 | 198.00 | 174.93 | 4,013 |
| 2022-04-28 | 198.00 | 198.00 | 196.50 | 196.50 | 173.60 | 6,000 |
| 2022-04-27 | 194.50 | 195.00 | 192.00 | 192.50 | 170.07 | 34,000 |
| 2022-04-26 | 192.00 | 196.00 | 192.00 | 195.50 | 172.72 | 15,000 |
| 2022-04-25 | 190.50 | 195.50 | 190.00 | 190.00 | 167.86 | 33,700 |
| 2022-04-22 | 193.00 | 199.50 | 190.50 | 199.50 | 176.25 | 83,001 |
| 2022-04-21 | 192.50 | 197.00 | 192.50 | 196.00 | 173.16 | 8,023 |
| 2022-04-20 | 200.50 | 200.50 | 192.50 | 196.00 | 173.16 | 72,003 |
| 2022-04-19 | 197.50 | 197.50 | 195.00 | 195.50 | 172.72 | 14,000 |
| 2022-04-18 | 194.00 | 196.50 | 192.50 | 192.50 | 170.07 | 18,321 |
| 2022-04-15 | 203.00 | 203.00 | 194.00 | 194.00 | 171.40 | 33,376 |
| 2022-04-14 | 201.50 | 203.50 | 197.00 | 202.00 | 178.46 | 17,144 |
| 2022-04-13 | 201.50 | 203.50 | 195.00 | 203.50 | 179.79 | 3,371 |
| 2022-04-12 | 203.00 | 207.50 | 198.00 | 201.50 | 178.02 | 30,745 |
| 2022-04-11 | 207.50 | 207.50 | 199.00 | 205.00 | 181.11 | 66,297 |
| 2022-04-08 | 203.00 | 205.00 | 203.00 | 205.00 | 181.11 | 14,946 |
| 2022-04-07 | 207.50 | 208.00 | 204.50 | 204.50 | 180.67 | 20,861 |
| 2022-04-06 | 206.00 | 207.00 | 204.50 | 204.50 | 180.67 | 21,615 |
| 2022-04-01 | 201.00 | 206.00 | 201.00 | 206.00 | 182.00 | 5,000 |
| 2022-03-31 | 210.00 | 210.00 | 205.50 | 206.00 | 182.00 | 16,201 |
| 2022-03-30 | 207.00 | 211.50 | 206.50 | 208.50 | 184.21 | 54,379 |
| 2022-03-29 | 209.00 | 211.00 | 207.00 | 210.00 | 185.53 | 28,000 |
| 2022-03-28 | 213.00 | 217.50 | 207.00 | 211.00 | 186.41 | 53,409 |
| 2022-03-25 | 201.00 | 220.00 | 198.00 | 212.00 | 187.30 | 130,760 |
| 2022-03-24 | 202.00 | 202.00 | 200.00 | 200.00 | 176.70 | 5,116 |
| 2022-03-23 | 203.00 | 205.50 | 198.00 | 198.00 | 174.93 | 46,670 |
| 2022-03-22 | 203.50 | 203.50 | 195.00 | 195.00 | 172.28 | 27,208 |
| 2022-03-21 | 201.00 | 201.00 | 190.00 | 198.00 | 174.93 | 45,011 |
| 2022-03-18 | 186.00 | 195.00 | 186.00 | 194.00 | 171.40 | 18,500 |
| 2022-03-17 | 187.00 | 193.50 | 186.00 | 193.50 | 170.95 | 20,306 |
| 2022-03-16 | 183.50 | 186.00 | 183.00 | 185.00 | 163.44 | 72,000 |
| 2022-03-15 | 195.50 | 198.00 | 182.00 | 183.00 | 161.68 | 176,030 |
| 2022-03-14 | 201.50 | 202.00 | 194.00 | 198.00 | 174.93 | 48,539 |
| 2022-03-11 | 196.50 | 205.50 | 192.00 | 201.00 | 177.58 | 174,814 |
| 2022-03-10 | 188.50 | 196.00 | 188.50 | 190.00 | 167.86 | 17,010 |
| 2022-03-09 | 187.50 | 187.50 | 182.00 | 184.00 | 162.56 | 43,151 |
| 2022-03-08 | 180.50 | 185.50 | 180.50 | 181.00 | 159.91 | 64,080 |
| 2022-03-07 | 188.00 | 190.00 | 180.50 | 182.50 | 161.24 | 128,606 |
| 2022-03-04 | 192.00 | 195.00 | 190.00 | 192.00 | 169.63 | 50,100 |
| 2022-03-03 | 195.00 | 197.00 | 193.00 | 195.00 | 172.28 | 23,420 |
| 2022-03-02 | 196.00 | 196.00 | 194.00 | 195.00 | 172.28 | 20,190 |
| 2022-03-01 | 201.50 | 201.50 | 197.00 | 197.00 | 174.05 | 8,001 |
| 2022-02-25 | 198.00 | 202.50 | 193.50 | 202.50 | 178.90 | 22,100 |
| 2022-02-24 | 197.00 | 201.00 | 194.00 | 194.00 | 171.40 | 72,555 |
| 2022-02-23 | 200.00 | 200.00 | 197.00 | 198.00 | 174.93 | 20,441 |
| 2022-02-22 | 196.00 | 197.00 | 195.50 | 197.00 | 174.05 | 20,019 |
| 2022-02-21 | 200.50 | 201.50 | 197.00 | 201.50 | 178.02 | 26,781 |
| 2022-02-18 | 206.00 | 207.50 | 199.00 | 200.00 | 176.70 | 121,525 |
| 2022-02-17 | 205.00 | 205.00 | 200.00 | 200.00 | 176.70 | 5,130 |
| 2022-02-16 | 207.50 | 207.50 | 200.00 | 205.00 | 181.11 | 31,800 |
| 2022-02-15 | 215.00 | 215.00 | 200.00 | 200.00 | 176.70 | 27,267 |
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.