Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 165.00 | 166.50 | 164.00 | 165.50 | 153.72 | 79,050 |
| 2025-04-30 | 164.50 | 165.50 | 162.50 | 163.50 | 151.87 | 171,020 |
| 2025-04-29 | 162.50 | 166.00 | 162.00 | 164.00 | 152.33 | 197,054 |
| 2025-04-28 | 161.50 | 162.00 | 158.50 | 162.00 | 150.47 | 127,096 |
| 2025-04-25 | 157.00 | 162.00 | 157.00 | 159.50 | 148.15 | 289,005 |
| 2025-04-24 | 152.50 | 156.00 | 152.50 | 155.00 | 143.97 | 200,301 |
| 2025-04-23 | 153.00 | 153.50 | 149.50 | 152.00 | 141.18 | 208,100 |
| 2025-04-22 | 145.00 | 150.00 | 145.00 | 148.00 | 137.47 | 162,000 |
| 2025-04-21 | 153.00 | 153.00 | 146.50 | 147.00 | 136.54 | 237,050 |
| 2025-04-18 | 159.00 | 159.00 | 152.50 | 154.00 | 143.04 | 183,100 |
| 2025-04-17 | 160.00 | 160.00 | 156.50 | 159.00 | 147.69 | 253,015 |
| 2025-04-16 | 158.00 | 166.00 | 157.50 | 159.50 | 148.15 | 449,168 |
| 2025-04-15 | 156.00 | 160.00 | 154.50 | 158.50 | 147.22 | 265,232 |
| 2025-04-14 | 148.00 | 155.00 | 148.00 | 153.50 | 142.58 | 394,005 |
| 2025-04-11 | 136.50 | 146.50 | 130.50 | 146.50 | 136.08 | 581,010 |
| 2025-04-10 | 136.50 | 136.50 | 136.50 | 136.50 | 126.79 | 39,010 |
| 2025-04-09 | 130.50 | 135.00 | 123.00 | 124.50 | 115.64 | 1,268,145 |
| 2025-04-08 | 136.50 | 141.00 | 136.50 | 136.50 | 126.79 | 787,151 |
| 2025-04-07 | 151.50 | 151.50 | 151.50 | 151.50 | 140.72 | 59,540 |
| 2025-04-02 | 167.00 | 169.00 | 166.00 | 168.00 | 156.05 | 86,055 |
| 2025-04-01 | 165.00 | 168.00 | 162.50 | 168.00 | 156.05 | 343,954 |
| 2025-03-31 | 174.00 | 174.00 | 161.00 | 161.00 | 149.54 | 633,200 |
| 2025-03-28 | 186.00 | 186.00 | 175.50 | 175.50 | 163.01 | 262,185 |
| 2025-03-27 | 183.50 | 186.50 | 182.50 | 185.00 | 171.84 | 154,070 |
| 2025-03-26 | 186.00 | 186.00 | 183.00 | 184.50 | 171.37 | 105,150 |
| 2025-03-25 | 183.50 | 188.00 | 181.50 | 183.50 | 170.44 | 340,050 |
| 2025-03-24 | 180.50 | 182.00 | 180.00 | 180.00 | 167.19 | 139,310 |
| 2025-03-21 | 183.00 | 183.00 | 180.00 | 181.00 | 168.12 | 85,010 |
| 2025-03-20 | 182.00 | 184.00 | 181.00 | 182.00 | 169.05 | 191,100 |
| 2025-03-19 | 178.50 | 185.00 | 177.50 | 180.50 | 167.66 | 302,500 |
| 2025-03-18 | 183.50 | 183.50 | 178.50 | 178.50 | 165.80 | 357,000 |
| 2025-03-17 | 172.50 | 181.50 | 172.50 | 180.00 | 167.19 | 497,073 |
| 2025-03-14 | 171.00 | 176.50 | 170.00 | 171.00 | 158.83 | 274,000 |
| 2025-03-13 | 177.50 | 178.50 | 170.50 | 171.00 | 158.83 | 316,119 |
| 2025-03-12 | 174.50 | 177.00 | 174.00 | 175.00 | 162.55 | 255,150 |
| 2025-03-11 | 174.00 | 175.00 | 169.50 | 174.50 | 162.08 | 238,006 |
| 2025-03-10 | 175.00 | 182.00 | 172.50 | 177.50 | 164.87 | 471,020 |
| 2025-03-07 | 174.00 | 174.50 | 170.50 | 170.50 | 158.37 | 238,000 |
| 2025-03-06 | 177.50 | 178.00 | 174.50 | 174.50 | 162.08 | 239,000 |
| 2025-03-05 | 176.00 | 177.50 | 174.50 | 176.00 | 163.48 | 367,250 |
| 2025-03-04 | 173.50 | 176.50 | 172.00 | 175.50 | 163.01 | 330,000 |
| 2025-03-03 | 180.00 | 182.00 | 175.50 | 176.50 | 163.94 | 568,100 |
| 2025-02-27 | 186.00 | 187.00 | 182.50 | 182.50 | 169.51 | 1,304,002 |
| 2025-02-26 | 185.00 | 189.50 | 185.00 | 186.50 | 173.23 | 202,021 |
| 2025-02-25 | 186.50 | 187.00 | 184.00 | 185.00 | 171.84 | 243,176 |
| 2025-02-24 | 190.50 | 193.00 | 187.50 | 187.50 | 174.16 | 416,095 |
| 2025-02-21 | 190.50 | 196.00 | 189.50 | 191.50 | 177.87 | 631,134 |
| 2025-02-20 | 194.50 | 197.00 | 190.50 | 190.50 | 176.95 | 626,054 |
| 2025-02-19 | 187.50 | 199.00 | 185.50 | 195.00 | 181.13 | 1,354,116 |
| 2025-02-18 | 191.00 | 191.50 | 184.00 | 184.00 | 170.91 | 904,308 |
| 2025-02-17 | 183.00 | 191.00 | 182.50 | 190.00 | 176.48 | 941,129 |
| 2025-02-14 | 178.50 | 184.00 | 177.00 | 182.50 | 169.51 | 581,159 |
| 2025-02-13 | 173.50 | 179.00 | 173.50 | 177.00 | 164.41 | 316,100 |
| 2025-02-12 | 172.50 | 178.00 | 172.50 | 174.00 | 161.62 | 300,053 |
| 2025-02-11 | 173.50 | 175.00 | 172.00 | 172.50 | 160.23 | 214,422 |
| 2025-02-10 | 170.00 | 175.50 | 167.00 | 173.00 | 160.69 | 340,368 |
| 2025-02-07 | 170.00 | 174.50 | 170.00 | 173.00 | 160.69 | 177,068 |
| 2025-02-06 | 171.50 | 173.50 | 170.50 | 170.50 | 158.37 | 156,059 |
| 2025-02-05 | 169.00 | 173.50 | 169.00 | 171.50 | 159.30 | 274,072 |
| 2025-02-04 | 168.50 | 172.00 | 167.50 | 169.00 | 156.98 | 229,003 |
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.