Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 187.50 | 192.50 | 187.50 | 192.00 | 183.71 | 189,244 |
| 2025-10-20 | 191.50 | 191.50 | 185.00 | 187.50 | 179.40 | 244,201 |
| 2025-10-17 | 189.50 | 190.00 | 188.00 | 189.50 | 181.32 | 154,100 |
| 2025-10-16 | 193.00 | 195.00 | 188.50 | 189.50 | 181.32 | 517,354 |
| 2025-10-15 | 191.50 | 198.00 | 189.00 | 198.00 | 189.45 | 227,316 |
| 2025-10-14 | 196.00 | 199.00 | 191.00 | 191.00 | 182.75 | 214,053 |
| 2025-10-13 | 190.00 | 197.00 | 188.00 | 197.00 | 188.49 | 275,061 |
| 2025-10-09 | 209.50 | 209.50 | 191.50 | 192.00 | 183.71 | 1,110,244 |
| 2025-10-08 | 199.50 | 210.00 | 198.00 | 209.00 | 199.97 | 543,230 |
| 2025-10-07 | 201.00 | 201.00 | 196.50 | 200.00 | 191.36 | 168,010 |
| 2025-10-03 | 200.00 | 200.00 | 197.50 | 198.00 | 189.45 | 79,000 |
| 2025-10-02 | 201.50 | 202.00 | 196.50 | 196.50 | 188.01 | 170,230 |
| 2025-10-01 | 205.00 | 205.50 | 200.00 | 201.00 | 192.32 | 133,003 |
| 2025-09-30 | 201.00 | 205.00 | 200.50 | 204.50 | 195.67 | 317,011 |
| 2025-09-29 | 197.50 | 197.50 | 197.50 | 197.50 | 188.97 | 0 |
| 2025-09-26 | 193.50 | 197.50 | 191.50 | 197.50 | 188.97 | 199,003 |
| 2025-09-25 | 198.00 | 198.00 | 194.00 | 194.00 | 185.62 | 141,000 |
| 2025-09-24 | 194.00 | 197.50 | 192.00 | 196.50 | 188.01 | 272,015 |
| 2025-09-23 | 190.00 | 192.50 | 189.00 | 192.50 | 184.19 | 163,051 |
| 2025-09-22 | 189.50 | 191.00 | 188.50 | 190.00 | 181.79 | 93,170 |
| 2025-09-19 | 188.50 | 191.50 | 188.50 | 189.50 | 181.32 | 69,006 |
| 2025-09-18 | 190.00 | 190.50 | 188.00 | 188.50 | 180.36 | 148,000 |
| 2025-09-17 | 189.00 | 190.00 | 188.00 | 188.50 | 180.36 | 73,000 |
| 2025-09-16 | 191.50 | 191.50 | 186.50 | 189.00 | 180.84 | 127,026 |
| 2025-09-15 | 192.50 | 192.50 | 189.00 | 189.00 | 180.84 | 142,000 |
| 2025-09-12 | 187.50 | 191.50 | 187.50 | 190.50 | 182.27 | 219,020 |
| 2025-09-11 | 191.50 | 192.50 | 185.50 | 185.50 | 177.49 | 440,253 |
| 2025-09-10 | 192.00 | 196.00 | 191.00 | 193.00 | 184.66 | 370,035 |
| 2025-09-09 | 196.00 | 197.00 | 188.00 | 192.00 | 183.71 | 1,142,410 |
| 2025-09-08 | 208.50 | 211.50 | 207.00 | 208.00 | 199.02 | 344,039 |
| 2025-09-05 | 210.00 | 210.00 | 203.00 | 207.00 | 198.06 | 215,052 |
| 2025-09-04 | 210.00 | 212.50 | 205.00 | 205.50 | 196.62 | 357,082 |
| 2025-09-03 | 203.50 | 210.00 | 201.50 | 207.50 | 198.54 | 378,271 |
| 2025-09-02 | 200.50 | 201.50 | 198.00 | 201.00 | 192.32 | 279,090 |
| 2025-09-01 | 203.50 | 204.00 | 198.00 | 198.00 | 189.45 | 285,550 |
| 2025-08-29 | 208.50 | 208.50 | 203.00 | 204.50 | 195.67 | 241,462 |
| 2025-08-28 | 210.00 | 213.00 | 206.50 | 207.50 | 198.54 | 261,204 |
| 2025-08-27 | 210.00 | 214.50 | 209.00 | 209.50 | 200.45 | 464,000 |
| 2025-08-26 | 206.50 | 210.00 | 206.00 | 208.50 | 199.50 | 259,105 |
| 2025-08-25 | 207.50 | 208.00 | 203.50 | 207.50 | 198.54 | 246,023 |
| 2025-08-22 | 208.00 | 208.00 | 205.00 | 205.00 | 196.15 | 148,220 |
| 2025-08-21 | 206.50 | 210.50 | 205.50 | 208.00 | 199.02 | 422,005 |
| 2025-08-20 | 208.00 | 208.00 | 202.50 | 204.00 | 195.19 | 385,006 |
| 2025-08-19 | 205.50 | 208.50 | 204.50 | 205.50 | 196.62 | 354,380 |
| 2025-08-18 | 209.00 | 209.50 | 204.00 | 205.00 | 196.15 | 362,215 |
| 2025-08-15 | 209.00 | 214.50 | 207.00 | 209.50 | 200.45 | 803,340 |
| 2025-08-14 | 207.50 | 207.50 | 204.50 | 207.50 | 198.54 | 459,310 |
| 2025-08-13 | 205.00 | 205.00 | 202.00 | 205.00 | 196.15 | 507,443 |
| 2025-08-12 | 202.50 | 204.50 | 199.50 | 203.00 | 194.23 | 535,101 |
| 2025-08-11 | 199.50 | 203.00 | 195.00 | 200.50 | 191.84 | 556,367 |
| 2025-08-08 | 198.00 | 200.00 | 196.00 | 197.50 | 188.97 | 415,155 |
| 2025-08-07 | 194.00 | 200.00 | 193.00 | 198.00 | 189.45 | 955,649 |
| 2025-08-06 | 187.50 | 197.50 | 187.00 | 191.00 | 182.75 | 1,567,071 |
| 2025-08-05 | 188.50 | 189.00 | 183.00 | 189.00 | 180.84 | 861,401 |
| 2025-08-04 | 167.50 | 174.00 | 167.00 | 172.00 | 164.57 | 243,113 |
| 2025-08-01 | 168.50 | 168.50 | 168.50 | 168.50 | 161.22 | 0 |
| 2025-07-31 | 169.00 | 169.50 | 167.00 | 168.50 | 161.22 | 72,005 |
| 2025-07-30 | 169.00 | 169.00 | 167.00 | 167.50 | 160.27 | 83,000 |
| 2025-07-29 | 170.00 | 170.00 | 168.00 | 169.00 | 161.70 | 94,300 |
| 2025-07-28 | 172.50 | 173.00 | 170.00 | 170.00 | 162.66 | 67,049 |
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.