Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 183.00 | 183.50 | 178.50 | 179.50 | 171.75 | 225,020 |
| 2026-01-15 | 183.00 | 184.00 | 178.50 | 181.50 | 173.66 | 373,030 |
| 2026-01-14 | 177.00 | 182.50 | 176.50 | 180.00 | 172.23 | 400,050 |
| 2026-01-13 | 176.00 | 176.00 | 172.00 | 174.50 | 166.96 | 228,025 |
| 2026-01-12 | 178.00 | 178.00 | 174.50 | 175.00 | 167.44 | 151,400 |
| 2026-01-09 | 177.00 | 179.50 | 175.00 | 178.00 | 170.31 | 202,221 |
| 2026-01-08 | 177.50 | 182.50 | 177.50 | 181.00 | 173.18 | 244,352 |
| 2026-01-07 | 175.50 | 178.00 | 175.00 | 177.50 | 169.83 | 141,151 |
| 2026-01-06 | 174.00 | 176.00 | 174.00 | 175.50 | 167.92 | 95,027 |
| 2026-01-05 | 175.50 | 176.00 | 172.50 | 173.00 | 165.53 | 125,216 |
| 2026-01-02 | 174.50 | 176.50 | 173.50 | 175.00 | 167.44 | 89,007 |
| 2025-12-31 | 174.00 | 176.00 | 173.50 | 174.50 | 166.96 | 123,020 |
| 2025-12-30 | 173.00 | 174.50 | 170.00 | 174.50 | 166.96 | 118,027 |
| 2025-12-29 | 173.00 | 174.50 | 172.50 | 173.00 | 165.53 | 103,011 |
| 2025-12-26 | 174.00 | 175.00 | 172.50 | 173.50 | 166.01 | 84,009 |
| 2025-12-24 | 175.50 | 176.50 | 174.00 | 174.00 | 166.49 | 59,200 |
| 2025-12-23 | 175.50 | 176.50 | 174.00 | 175.50 | 167.92 | 67,101 |
| 2025-12-22 | 175.00 | 176.00 | 174.00 | 175.00 | 167.44 | 64,209 |
| 2025-12-19 | 174.50 | 176.00 | 174.50 | 175.00 | 167.44 | 45,000 |
| 2025-12-18 | 175.00 | 175.50 | 174.00 | 174.50 | 166.96 | 56,001 |
| 2025-12-17 | 173.00 | 177.00 | 173.00 | 174.50 | 166.96 | 85,000 |
| 2025-12-16 | 174.00 | 175.00 | 172.00 | 173.00 | 165.53 | 101,083 |
| 2025-12-15 | 176.00 | 177.00 | 173.50 | 174.50 | 166.96 | 104,000 |
| 2025-12-12 | 177.00 | 178.00 | 175.00 | 176.00 | 168.40 | 61,073 |
| 2025-12-11 | 176.00 | 179.00 | 175.50 | 175.50 | 167.92 | 90,000 |
| 2025-12-10 | 178.50 | 180.00 | 175.00 | 175.50 | 167.92 | 163,150 |
| 2025-12-09 | 184.00 | 186.50 | 178.00 | 178.00 | 170.31 | 548,044 |
| 2025-12-08 | 174.00 | 176.00 | 172.50 | 173.50 | 166.01 | 117,005 |
| 2025-12-05 | 173.00 | 174.00 | 171.00 | 173.50 | 166.01 | 97,150 |
| 2025-12-04 | 172.50 | 173.00 | 171.00 | 171.50 | 164.09 | 82,005 |
| 2025-12-03 | 171.50 | 175.00 | 171.50 | 172.00 | 164.57 | 106,026 |
| 2025-12-02 | 172.00 | 173.00 | 171.00 | 171.00 | 163.61 | 80,020 |
| 2025-12-01 | 172.00 | 172.50 | 170.00 | 170.00 | 162.66 | 158,010 |
| 2025-11-28 | 175.50 | 177.00 | 173.50 | 173.50 | 166.01 | 210,317 |
| 2025-11-27 | 179.00 | 179.00 | 175.50 | 175.50 | 167.92 | 154,051 |
| 2025-11-26 | 177.50 | 179.50 | 177.50 | 179.00 | 171.27 | 98,106 |
| 2025-11-25 | 177.00 | 179.00 | 175.50 | 176.50 | 168.88 | 125,000 |
| 2025-11-24 | 170.50 | 177.00 | 170.50 | 177.00 | 169.36 | 226,022 |
| 2025-11-21 | 171.50 | 172.50 | 167.50 | 170.00 | 162.66 | 154,150 |
| 2025-11-20 | 171.50 | 172.00 | 169.50 | 171.50 | 164.09 | 117,268 |
| 2025-11-19 | 169.50 | 170.50 | 167.00 | 169.00 | 161.70 | 124,001 |
| 2025-11-18 | 173.50 | 176.50 | 167.00 | 168.00 | 160.74 | 321,044 |
| 2025-11-17 | 177.50 | 177.50 | 173.00 | 173.50 | 166.01 | 263,001 |
| 2025-11-14 | 180.00 | 180.50 | 176.00 | 177.00 | 169.36 | 265,088 |
| 2025-11-13 | 183.50 | 185.00 | 180.00 | 181.00 | 173.18 | 242,220 |
| 2025-11-12 | 181.00 | 182.50 | 180.00 | 181.00 | 173.18 | 143,135 |
| 2025-11-11 | 179.00 | 181.50 | 179.00 | 181.00 | 173.18 | 181,086 |
| 2025-11-10 | 185.00 | 188.00 | 176.00 | 181.00 | 173.18 | 648,660 |
| 2025-11-07 | 195.00 | 196.00 | 192.00 | 194.00 | 185.62 | 277,027 |
| 2025-11-06 | 200.00 | 202.00 | 196.00 | 198.50 | 189.93 | 187,055 |
| 2025-11-05 | 198.50 | 199.50 | 195.50 | 199.50 | 190.88 | 187,028 |
| 2025-11-04 | 202.00 | 205.50 | 198.00 | 199.00 | 190.41 | 221,456 |
| 2025-11-03 | 201.00 | 206.00 | 200.00 | 201.50 | 192.80 | 478,200 |
| 2025-10-31 | 198.50 | 200.00 | 196.00 | 198.50 | 189.93 | 274,466 |
| 2025-10-30 | 193.50 | 198.00 | 191.00 | 197.00 | 188.49 | 259,287 |
| 2025-10-29 | 191.00 | 194.00 | 190.00 | 190.00 | 181.79 | 157,020 |
| 2025-10-28 | 194.50 | 194.50 | 191.00 | 191.00 | 182.75 | 123,313 |
| 2025-10-27 | 194.50 | 194.50 | 192.00 | 194.50 | 186.10 | 126,013 |
| 2025-10-23 | 195.00 | 196.50 | 193.00 | 193.00 | 184.66 | 83,041 |
| 2025-10-22 | 191.00 | 196.00 | 190.50 | 195.00 | 186.58 | 188,000 |
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.