Visco Vision Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	208.00	215.00	205.50	215.00	189.95	37,151
2022-02-11	212.00	215.00	205.50	208.00	183.76	21,102
2022-02-10	205.50	215.00	205.00	208.00	183.76	29,956
2022-02-09	205.50	205.50	200.00	202.00	178.46	14,506
2022-02-08	200.50	201.50	200.00	201.00	177.58	17,005
2022-02-07	196.50	196.50	193.00	195.00	172.28	25,205
2022-01-26	190.50	196.50	190.50	195.00	172.28	17,450
2022-01-25	196.00	198.00	192.00	192.50	170.07	66,984
2022-01-24	197.50	203.50	194.50	196.50	173.60	128,792
2022-01-21	200.00	206.00	197.00	200.00	176.70	98,446
2022-01-20	208.00	208.00	199.00	201.50	178.02	83,356
2022-01-19	203.50	209.00	200.50	202.00	178.46	95,605
2022-01-18	208.00	212.50	203.50	203.50	179.79	73,015
2022-01-17	215.00	215.00	205.00	210.00	185.53	18,525
2022-01-14	206.00	215.00	205.50	209.00	184.65	48,755
2022-01-13	210.00	215.00	206.00	206.00	182.00	36,515
2022-01-12	219.50	219.50	200.50	207.00	182.88	57,718
2022-01-11	208.00	216.50	208.00	210.50	185.97	86,643
2022-01-10	211.50	217.00	208.00	217.00	191.72	156,529
2022-01-07	203.00	211.50	202.00	207.00	182.88	103,106
2022-01-06	206.50	214.00	203.00	206.00	182.00	135,730
2022-01-05	208.00	214.00	207.00	210.00	185.53	73,230
2022-01-04	218.00	223.50	207.50	216.00	190.83	181,350
2022-01-03	222.50	222.50	216.00	217.50	192.16	97,210
2021-12-30	223.50	223.50	215.00	222.50	196.57	38,040
2021-12-29	222.00	222.00	214.50	222.00	196.13	7,591
2021-12-28	223.50	223.50	214.50	222.00	196.13	19,150
2021-12-27	225.00	225.00	214.50	224.50	198.34	13,020
2021-12-24	224.00	225.00	218.00	221.00	195.25	52,460
2021-12-23	222.00	226.00	217.50	219.50	193.92	92,947
2021-12-22	214.50	225.50	210.00	222.00	196.13	257,943
2021-12-21	215.50	215.50	207.50	208.00	183.76	19,290
2021-12-20	209.50	216.00	208.50	208.50	184.21	42,210
2021-12-17	220.00	220.00	209.50	209.50	185.09	60,240
2021-12-16	205.00	214.00	205.00	210.50	185.97	302,920
2021-12-15	204.50	205.00	200.00	201.00	177.58	9,120
2021-12-14	215.00	215.00	194.50	200.00	176.70	134,526
2021-12-13	210.00	215.00	205.50	210.00	185.53	208,921
2021-12-10	208.00	210.00	204.00	209.50	185.09	90,465
2021-12-09	198.00	213.50	196.00	205.00	181.11	424,578
2021-12-08	190.00	195.50	188.00	195.50	172.72	68,430
2021-12-07	195.50	195.50	190.00	194.50	171.84	40,038
2021-12-06	191.50	197.50	191.50	195.50	172.72	40,930
2021-12-03	190.50	196.00	190.50	191.50	169.19	28,151
2021-12-02	200.00	210.50	190.50	195.50	172.72	74,387
2021-12-01	191.00	212.00	188.00	212.00	187.30	250,375
2021-11-30	184.00	190.50	183.00	190.50	168.30	31,120
2021-11-29	177.00	185.00	176.00	184.50	163.00	50,666
2021-11-26	185.00	185.00	179.00	184.00	162.56	36,482
2021-11-25	185.00	186.00	181.00	185.00	163.44	31,564
2021-11-24	185.00	185.00	180.00	185.00	163.44	16,769
2021-11-23	182.00	187.00	180.00	185.00	163.44	17,142
2021-11-22	180.00	187.00	180.00	186.00	164.33	41,414
2021-11-19	185.50	191.00	174.00	186.50	164.77	128,675
2021-11-18	191.50	191.50	185.50	191.00	168.74	12,006
2021-11-17	191.00	192.00	185.50	191.50	169.19	15,815
2021-11-16	199.50	200.00	186.00	191.00	168.74	76,205
2021-11-15	190.50	200.00	187.00	200.00	176.70	36,042
2021-11-12	190.00	191.00	186.50	190.50	168.30	55,887
2021-11-11	185.50	194.00	185.00	190.50	168.30	64,230

← NewerPage 20 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.