Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 166.50 | 170.50 | 162.50 | 168.50 | 156.51 | 443,040 |
| 2025-01-22 | 163.00 | 165.50 | 160.00 | 163.50 | 151.87 | 336,550 |
| 2025-01-21 | 165.00 | 168.00 | 162.00 | 162.00 | 150.47 | 299,000 |
| 2025-01-20 | 160.50 | 166.00 | 159.50 | 163.50 | 151.87 | 374,238 |
| 2025-01-17 | 159.50 | 161.00 | 158.00 | 158.00 | 146.76 | 270,010 |
| 2025-01-16 | 162.00 | 163.00 | 157.50 | 159.00 | 147.69 | 403,392 |
| 2025-01-15 | 162.00 | 163.50 | 158.00 | 158.50 | 147.22 | 278,000 |
| 2025-01-14 | 162.00 | 163.50 | 162.00 | 162.50 | 150.94 | 95,080 |
| 2025-01-13 | 167.50 | 167.50 | 160.00 | 161.50 | 150.01 | 385,025 |
| 2025-01-10 | 166.00 | 169.00 | 165.50 | 167.50 | 155.58 | 189,040 |
| 2025-01-09 | 172.50 | 172.50 | 166.50 | 166.50 | 154.65 | 604,465 |
| 2025-01-08 | 176.50 | 177.50 | 176.00 | 176.00 | 163.48 | 116,150 |
| 2025-01-07 | 180.50 | 180.50 | 177.00 | 177.00 | 164.41 | 157,055 |
| 2025-01-06 | 176.50 | 180.00 | 176.00 | 179.00 | 166.26 | 132,065 |
| 2025-01-03 | 177.00 | 180.50 | 175.50 | 175.50 | 163.01 | 211,005 |
| 2025-01-02 | 178.50 | 180.50 | 178.00 | 178.50 | 165.80 | 144,000 |
| 2024-12-31 | 177.50 | 179.50 | 176.50 | 179.00 | 166.26 | 135,005 |
| 2024-12-30 | 180.50 | 182.00 | 179.50 | 179.50 | 166.73 | 96,050 |
| 2024-12-27 | 181.50 | 185.50 | 181.50 | 182.00 | 169.05 | 230,120 |
| 2024-12-26 | 181.50 | 182.50 | 180.50 | 181.50 | 168.59 | 87,040 |
| 2024-12-25 | 180.00 | 181.50 | 179.50 | 180.00 | 167.19 | 52,100 |
| 2024-12-24 | 181.00 | 183.00 | 179.50 | 179.50 | 166.73 | 107,100 |
| 2024-12-23 | 179.00 | 181.00 | 179.00 | 179.50 | 166.73 | 103,230 |
| 2024-12-20 | 179.00 | 180.00 | 176.50 | 176.50 | 163.94 | 175,050 |
| 2024-12-19 | 180.50 | 183.00 | 179.00 | 179.00 | 166.26 | 139,002 |
| 2024-12-18 | 182.00 | 183.50 | 180.00 | 182.00 | 169.05 | 136,050 |
| 2024-12-17 | 181.50 | 184.00 | 181.00 | 182.50 | 169.51 | 103,200 |
| 2024-12-16 | 185.50 | 185.50 | 180.50 | 181.50 | 168.59 | 143,000 |
| 2024-12-13 | 187.00 | 189.00 | 183.00 | 183.50 | 170.44 | 292,288 |
| 2024-12-12 | 188.00 | 191.00 | 187.50 | 187.50 | 174.16 | 140,040 |
| 2024-12-11 | 191.00 | 191.00 | 188.00 | 188.00 | 174.62 | 201,643 |
| 2024-12-10 | 190.50 | 194.00 | 190.00 | 190.00 | 176.48 | 261,030 |
| 2024-12-09 | 195.00 | 196.50 | 189.00 | 190.50 | 176.95 | 481,001 |
| 2024-12-06 | 200.00 | 202.50 | 197.50 | 197.50 | 183.45 | 249,000 |
| 2024-12-05 | 204.00 | 204.00 | 199.00 | 199.00 | 184.84 | 255,000 |
| 2024-12-04 | 200.50 | 205.00 | 200.50 | 203.50 | 189.02 | 193,126 |
| 2024-12-03 | 200.50 | 202.50 | 200.00 | 200.00 | 185.77 | 114,201 |
| 2024-12-02 | 200.50 | 201.50 | 199.00 | 200.50 | 186.23 | 125,070 |
| 2024-11-29 | 197.50 | 199.50 | 195.00 | 199.00 | 184.84 | 197,210 |
| 2024-11-28 | 201.50 | 203.00 | 197.00 | 197.50 | 183.45 | 207,000 |
| 2024-11-27 | 201.00 | 202.50 | 200.00 | 200.00 | 185.77 | 196,000 |
| 2024-11-26 | 208.00 | 208.00 | 201.00 | 201.00 | 186.70 | 480,136 |
| 2024-11-25 | 207.00 | 208.00 | 205.00 | 207.00 | 192.27 | 200,100 |
| 2024-11-22 | 212.50 | 212.50 | 205.50 | 205.50 | 190.88 | 337,224 |
| 2024-11-21 | 207.50 | 211.50 | 207.00 | 209.50 | 194.59 | 354,400 |
| 2024-11-20 | 207.00 | 207.00 | 207.00 | 207.00 | 192.27 | 213,074 |
| 2024-11-19 | 204.00 | 209.00 | 203.50 | 209.00 | 194.13 | 248,048 |
| 2024-11-18 | 209.50 | 209.50 | 203.50 | 203.50 | 189.02 | 179,181 |
| 2024-11-15 | 211.50 | 212.00 | 207.00 | 207.00 | 192.27 | 215,034 |
| 2024-11-14 | 210.50 | 212.50 | 207.00 | 208.00 | 193.20 | 294,000 |
| 2024-11-13 | 212.50 | 213.00 | 210.00 | 210.00 | 195.06 | 220,020 |
| 2024-11-12 | 218.50 | 219.50 | 211.00 | 211.00 | 195.99 | 384,100 |
| 2024-11-11 | 218.00 | 221.50 | 214.50 | 218.00 | 202.49 | 687,030 |
| 2024-11-08 | 219.00 | 219.00 | 205.00 | 211.50 | 196.45 | 1,406,003 |
| 2024-11-07 | 219.00 | 222.00 | 218.00 | 219.50 | 203.88 | 202,000 |
| 2024-11-06 | 219.00 | 221.50 | 217.50 | 219.00 | 203.42 | 247,166 |
| 2024-11-05 | 220.00 | 220.00 | 217.00 | 218.00 | 202.49 | 333,030 |
| 2024-11-04 | 222.00 | 222.00 | 218.50 | 218.50 | 202.95 | 152,000 |
| 2024-11-01 | 218.00 | 223.50 | 217.00 | 221.50 | 205.74 | 105,030 |
| 2024-10-30 | 222.00 | 222.00 | 218.50 | 218.50 | 202.95 | 84,108 |
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.