Visco Vision Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	195.50	196.50	193.50	194.50	186.10	304,156
2026-07-20	196.50	197.00	192.50	195.50	187.06	271,010
2026-07-17	196.00	198.00	192.00	193.00	184.66	283,050
2026-07-16	199.00	203.00	198.00	199.00	190.41	147,100
2026-07-15	198.50	202.00	198.00	201.00	192.32	175,300
2026-07-14	202.00	202.50	194.00	198.50	189.93	269,280
2026-07-13	210.00	214.00	200.00	202.00	193.28	338,001
2026-07-10	208.00	208.00	208.00	208.00	199.02	0
2026-07-09	209.50	214.00	206.00	208.00	199.02	472,167
2026-07-08	213.50	217.00	207.00	207.00	198.06	376,157
2026-07-07	213.00	214.50	209.50	211.00	201.89	409,276
2026-07-06	213.00	214.50	207.50	208.50	199.50	401,119
2026-07-03	199.00	215.00	199.00	209.50	200.45	913,374
2026-07-02	195.00	200.00	195.00	199.50	190.88	247,002
2026-07-01	196.50	196.50	194.00	195.00	186.58	121,027
2026-06-30	196.00	197.50	194.00	196.00	187.54	129,100
2026-06-29	190.00	195.00	190.00	195.00	186.58	178,020
2026-06-26	191.50	192.50	188.50	190.00	181.79	203,141
2026-06-25	195.00	196.50	192.50	193.00	184.66	114,060
2026-06-24	194.00	195.50	192.00	194.50	186.10	169,007
2026-06-23	198.50	198.50	194.00	194.00	185.62	140,101
2026-06-22	197.50	198.50	195.50	197.50	188.97	295,060
2026-06-18	192.00	198.00	192.00	194.50	186.10	338,500
2026-06-17	191.50	193.00	190.50	190.50	182.27	113,000
2026-06-16	193.50	193.50	190.00	190.00	181.79	209,160
2026-06-15	194.50	195.00	192.00	192.00	183.71	191,165
2026-06-12	195.00	196.00	192.50	194.50	186.10	141,265
2026-06-11	194.50	195.50	191.00	191.50	183.23	214,000
2026-06-10	195.50	198.50	194.50	194.50	186.10	247,060
2026-06-09	196.50	196.50	193.50	196.00	187.54	534,215
2026-06-08	192.50	200.50	192.50	200.50	191.84	330,050
2026-06-05	202.00	202.00	197.50	200.50	191.84	278,081
2026-06-04	195.00	201.00	195.00	200.00	191.36	493,058
2026-06-03	196.50	197.50	193.50	195.50	187.06	298,050
2026-06-02	194.50	196.00	192.00	194.00	185.62	340,030
2026-06-01	192.00	196.50	191.00	195.00	186.58	337,142
2026-05-29	190.50	193.00	190.00	193.00	184.66	168,075
2026-05-28	192.50	193.00	189.00	190.00	181.79	235,095
2026-05-27	195.00	196.50	192.50	192.50	184.19	366,025
2026-05-26	192.00	195.00	192.00	194.00	185.62	367,630
2026-05-25	192.50	192.50	188.00	190.00	181.79	363,225
2026-05-22	192.00	192.00	189.00	191.00	182.75	253,004
2026-05-21	193.00	193.00	190.50	191.00	182.75	191,016
2026-05-20	193.00	194.50	190.50	190.50	182.27	220,001
2026-05-19	193.00	199.00	192.00	193.00	184.66	564,110
2026-05-18	192.00	193.50	188.00	190.50	182.27	582,020
2026-05-15	192.50	195.00	189.00	189.00	180.84	576,082
2026-05-14	189.50	192.50	188.00	190.00	181.79	356,003
2026-05-13	188.00	189.50	187.00	188.00	179.88	312,051
2026-05-12	194.50	196.00	189.50	190.00	181.79	432,319
2026-05-11	189.00	198.00	188.50	194.50	186.10	568,050
2026-05-08	203.50	203.50	194.50	196.00	187.54	780,005
2026-05-07	216.00	216.00	203.50	203.50	194.71	1,530,293
2026-05-06	225.50	227.00	221.00	226.00	216.24	622,036
2026-05-05	223.50	229.00	223.00	223.00	213.37	341,000
2026-05-04	227.50	229.00	223.50	223.50	213.85	356,015
2026-04-30	221.00	227.00	219.00	226.50	216.72	367,045
2026-04-29	222.00	222.50	216.50	220.00	210.50	246,026
2026-04-28	221.00	225.00	219.00	222.00	212.41	356,800
2026-04-27	221.00	221.00	215.00	217.50	208.11	319,091

← NewerPage 2 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.