Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 172.50 | 173.00 | 170.00 | 170.00 | 162.66 | 67,049 |
| 2025-07-25 | 170.50 | 173.00 | 169.00 | 171.50 | 164.09 | 105,042 |
| 2025-07-24 | 171.00 | 173.50 | 168.50 | 170.50 | 163.14 | 187,011 |
| 2025-07-23 | 168.00 | 170.00 | 167.00 | 169.00 | 161.70 | 82,015 |
| 2025-07-22 | 170.00 | 170.50 | 166.50 | 166.50 | 159.31 | 188,081 |
| 2025-07-21 | 169.50 | 170.00 | 166.00 | 169.00 | 161.70 | 166,500 |
| 2025-07-18 | 176.00 | 176.00 | 173.00 | 174.50 | 162.08 | 194,160 |
| 2025-07-17 | 175.00 | 175.00 | 170.50 | 174.50 | 162.08 | 141,156 |
| 2025-07-16 | 166.00 | 171.50 | 166.00 | 170.00 | 157.90 | 159,200 |
| 2025-07-15 | 165.50 | 168.50 | 165.50 | 166.00 | 154.19 | 63,000 |
| 2025-07-14 | 169.00 | 169.00 | 165.00 | 165.50 | 153.72 | 137,001 |
| 2025-07-11 | 165.50 | 169.50 | 165.50 | 169.00 | 156.98 | 104,070 |
| 2025-07-10 | 165.50 | 169.00 | 165.00 | 167.50 | 155.58 | 105,000 |
| 2025-07-09 | 166.00 | 168.00 | 165.00 | 165.50 | 153.72 | 260,000 |
| 2025-07-08 | 173.50 | 173.50 | 166.50 | 169.00 | 156.98 | 260,036 |
| 2025-07-07 | 176.00 | 177.00 | 172.00 | 173.00 | 160.69 | 252,100 |
| 2025-07-04 | 179.00 | 180.00 | 176.00 | 176.00 | 163.48 | 178,075 |
| 2025-07-03 | 183.00 | 184.50 | 179.50 | 179.50 | 166.73 | 131,001 |
| 2025-07-02 | 182.00 | 185.00 | 182.00 | 182.50 | 169.51 | 74,000 |
| 2025-07-01 | 184.00 | 187.00 | 182.00 | 182.00 | 169.05 | 187,035 |
| 2025-06-30 | 178.50 | 185.00 | 176.00 | 183.00 | 169.98 | 195,050 |
| 2025-06-27 | 181.00 | 181.00 | 179.00 | 180.00 | 167.19 | 90,106 |
| 2025-06-26 | 180.00 | 183.00 | 180.00 | 182.00 | 169.05 | 98,029 |
| 2025-06-25 | 182.00 | 183.00 | 180.00 | 180.00 | 167.19 | 117,001 |
| 2025-06-24 | 181.50 | 182.50 | 180.00 | 181.00 | 168.12 | 183,050 |
| 2025-06-23 | 177.50 | 178.00 | 173.00 | 178.00 | 165.34 | 95,000 |
| 2025-06-20 | 182.50 | 182.50 | 176.00 | 178.00 | 165.34 | 141,000 |
| 2025-06-19 | 185.00 | 185.00 | 181.50 | 182.50 | 169.51 | 91,060 |
| 2025-06-18 | 182.50 | 185.50 | 182.50 | 185.00 | 171.84 | 142,010 |
| 2025-06-17 | 179.00 | 184.00 | 178.00 | 184.00 | 170.91 | 232,001 |
| 2025-06-16 | 174.00 | 178.00 | 174.00 | 178.00 | 165.34 | 103,000 |
| 2025-06-13 | 179.50 | 179.50 | 175.50 | 175.50 | 163.01 | 356,057 |
| 2025-06-12 | 180.50 | 183.00 | 180.00 | 183.00 | 169.98 | 118,012 |
| 2025-06-11 | 184.00 | 184.00 | 179.00 | 181.50 | 168.59 | 185,100 |
| 2025-06-10 | 179.00 | 182.50 | 177.50 | 182.00 | 169.05 | 275,014 |
| 2025-06-09 | 190.50 | 190.50 | 176.00 | 179.00 | 166.26 | 953,399 |
| 2025-06-06 | 194.00 | 194.00 | 189.50 | 194.00 | 180.20 | 197,022 |
| 2025-06-05 | 195.00 | 197.50 | 191.50 | 193.00 | 179.27 | 429,207 |
| 2025-06-04 | 187.50 | 193.50 | 187.50 | 193.50 | 179.73 | 468,478 |
| 2025-06-03 | 186.00 | 188.00 | 185.00 | 187.50 | 174.16 | 142,074 |
| 2025-06-02 | 185.50 | 185.50 | 181.50 | 184.50 | 171.37 | 132,300 |
| 2025-05-29 | 187.50 | 187.50 | 184.00 | 187.50 | 174.16 | 113,014 |
| 2025-05-28 | 185.00 | 187.50 | 184.50 | 185.50 | 172.30 | 143,000 |
| 2025-05-27 | 185.00 | 186.00 | 183.50 | 184.50 | 171.37 | 78,077 |
| 2025-05-26 | 188.00 | 188.00 | 183.50 | 185.50 | 172.30 | 224,008 |
| 2025-05-23 | 188.00 | 192.00 | 187.00 | 189.00 | 175.55 | 212,309 |
| 2025-05-22 | 188.50 | 190.00 | 185.50 | 190.00 | 176.48 | 232,020 |
| 2025-05-21 | 185.00 | 191.50 | 184.00 | 189.50 | 176.02 | 537,100 |
| 2025-05-20 | 189.50 | 192.00 | 182.00 | 183.00 | 169.98 | 493,000 |
| 2025-05-19 | 181.00 | 188.00 | 181.00 | 186.00 | 172.77 | 632,147 |
| 2025-05-16 | 183.50 | 184.50 | 181.00 | 181.00 | 168.12 | 214,096 |
| 2025-05-15 | 184.00 | 184.00 | 181.50 | 182.00 | 169.05 | 192,030 |
| 2025-05-14 | 181.00 | 185.00 | 179.00 | 184.00 | 170.91 | 402,000 |
| 2025-05-13 | 184.00 | 187.50 | 180.50 | 180.50 | 167.66 | 473,085 |
| 2025-05-12 | 180.00 | 183.00 | 179.50 | 180.50 | 167.66 | 419,200 |
| 2025-05-09 | 174.50 | 183.50 | 173.00 | 178.50 | 165.80 | 1,151,090 |
| 2025-05-08 | 163.50 | 171.00 | 163.50 | 170.50 | 158.37 | 386,232 |
| 2025-05-07 | 166.50 | 166.50 | 162.00 | 163.00 | 151.40 | 131,120 |
| 2025-05-06 | 161.50 | 167.00 | 161.50 | 166.00 | 154.19 | 189,101 |
| 2025-05-05 | 166.50 | 167.00 | 153.00 | 162.00 | 150.47 | 342,030 |
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.