Visco Vision Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	229.00	234.50	220.00	221.00	211.46	448,470
2026-04-23	228.00	231.50	220.00	231.00	221.02	676,475
2026-04-22	218.00	231.00	218.00	227.50	217.67	446,378
2026-04-21	224.00	224.50	219.00	219.50	210.02	490,387
2026-04-20	236.50	237.50	222.00	223.00	213.37	814,314
2026-04-17	233.00	241.00	227.50	235.00	224.85	1,085,730
2026-04-16	217.50	232.50	217.50	230.50	220.55	1,356,225
2026-04-15	206.50	215.00	206.50	212.50	203.32	492,295
2026-04-14	210.00	210.00	205.50	206.50	197.58	243,015
2026-04-13	207.50	208.50	203.00	207.00	198.06	209,100
2026-04-10	211.50	212.00	204.50	206.50	197.58	433,075
2026-04-09	212.00	215.00	207.00	210.50	201.41	807,100
2026-04-08	196.50	198.50	194.00	197.00	188.49	204,001
2026-04-07	192.50	195.50	190.50	195.50	187.06	120,001
2026-04-02	198.50	198.50	191.00	191.50	183.23	132,005
2026-04-01	195.00	198.00	190.50	197.50	188.97	264,065
2026-03-31	191.50	192.00	185.50	189.00	180.84	158,087
2026-03-30	192.00	193.00	189.50	189.50	181.32	203,009
2026-03-27	193.50	198.00	193.50	197.50	188.97	150,310
2026-03-26	204.00	205.50	195.00	195.00	186.58	316,385
2026-03-25	216.00	216.00	201.50	203.50	194.71	433,107
2026-03-24	216.00	216.00	207.00	211.50	202.37	352,008
2026-03-23	210.00	216.00	207.00	212.50	203.32	489,131
2026-03-20	210.00	211.50	207.00	210.00	200.93	293,122
2026-03-19	211.00	214.00	206.50	207.50	198.54	366,249
2026-03-18	212.00	214.00	209.00	211.50	202.37	423,696
2026-03-17	208.00	211.50	204.00	209.50	200.45	527,180
2026-03-16	192.00	206.00	192.00	204.00	195.19	866,262
2026-03-13	187.50	190.50	187.50	190.50	182.27	145,012
2026-03-12	192.00	193.50	189.00	189.00	180.84	202,101
2026-03-11	192.50	194.00	191.00	193.50	185.14	167,138
2026-03-10	196.00	196.00	190.50	190.50	182.27	279,081
2026-03-09	184.50	190.00	179.00	189.00	180.84	506,040
2026-03-06	190.00	190.00	185.00	186.50	178.45	324,268
2026-03-05	187.50	194.00	187.50	191.50	183.23	337,257
2026-03-04	187.00	187.50	182.50	184.50	176.53	475,011
2026-03-03	192.50	193.00	188.00	189.50	181.32	385,121
2026-03-02	187.50	193.50	185.50	192.50	184.19	444,310
2026-02-26	186.00	193.00	186.00	189.50	181.32	786,017
2026-02-25	178.50	182.00	178.50	181.00	173.18	279,005
2026-02-24	181.50	181.50	176.50	178.50	170.79	238,301
2026-02-23	175.50	181.00	172.50	180.00	172.23	582,100
2026-02-11	174.00	174.50	172.50	173.00	165.53	142,095
2026-02-10	175.50	175.50	172.50	174.00	166.49	139,010
2026-02-09	171.50	173.50	170.50	172.50	165.05	123,310
2026-02-06	172.00	172.00	167.00	170.50	163.14	149,100
2026-02-05	171.00	174.00	171.00	172.00	164.57	185,210
2026-02-04	174.00	174.50	169.50	170.00	162.66	195,200
2026-02-03	170.50	174.50	170.00	173.00	165.53	213,210
2026-02-02	168.00	168.50	165.50	167.50	160.27	230,300
2026-01-30	175.00	175.00	169.50	170.00	162.66	239,283
2026-01-29	176.00	176.50	173.00	173.00	165.53	130,454
2026-01-28	176.50	177.00	172.50	174.50	166.96	191,119
2026-01-27	176.00	177.00	175.00	176.00	168.40	82,000
2026-01-26	175.50	176.50	173.00	176.00	168.40	125,106
2026-01-23	175.00	177.50	174.00	175.00	167.44	207,135
2026-01-22	175.00	175.00	172.50	174.50	166.96	253,111
2026-01-21	176.50	176.50	173.00	173.50	166.01	173,064
2026-01-20	177.00	179.00	176.00	176.50	168.88	110,018
2026-01-19	180.50	181.00	176.50	178.00	170.31	191,050

← NewerPage 3 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.