Visco Vision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 221.50 | 222.50 | 216.50 | 219.00 | 203.42 | 197,035 |
| 2024-10-28 | 226.00 | 226.00 | 221.00 | 221.00 | 205.28 | 223,102 |
| 2024-10-25 | 227.00 | 228.50 | 224.00 | 226.50 | 210.38 | 299,030 |
| 2024-10-24 | 226.50 | 228.00 | 223.00 | 225.00 | 208.99 | 365,141 |
| 2024-10-23 | 225.00 | 229.50 | 223.50 | 226.50 | 210.38 | 426,055 |
| 2024-10-22 | 222.50 | 223.50 | 218.00 | 223.50 | 207.60 | 619,102 |
| 2024-10-21 | 220.00 | 222.50 | 218.00 | 222.00 | 206.20 | 784,050 |
| 2024-10-18 | 223.00 | 224.50 | 217.00 | 218.00 | 202.49 | 791,013 |
| 2024-10-17 | 232.00 | 232.50 | 221.00 | 222.50 | 206.67 | 925,002 |
| 2024-10-16 | 231.00 | 233.50 | 229.50 | 230.00 | 213.64 | 309,155 |
| 2024-10-15 | 237.50 | 242.50 | 230.50 | 231.00 | 214.56 | 577,000 |
| 2024-10-14 | 232.50 | 238.00 | 231.00 | 237.50 | 220.60 | 276,271 |
| 2024-10-11 | 233.50 | 235.50 | 229.50 | 229.50 | 213.17 | 278,046 |
| 2024-10-09 | 240.00 | 241.50 | 231.00 | 233.00 | 216.42 | 777,225 |
| 2024-10-08 | 249.50 | 249.50 | 239.00 | 242.50 | 225.25 | 423,159 |
| 2024-10-07 | 253.50 | 253.50 | 241.00 | 250.50 | 232.68 | 627,169 |
| 2024-10-04 | 260.00 | 262.50 | 248.50 | 250.50 | 232.68 | 880,067 |
| 2024-10-01 | 253.50 | 260.00 | 248.00 | 255.00 | 236.86 | 1,564,220 |
| 2024-09-30 | 237.00 | 255.50 | 237.00 | 249.50 | 231.75 | 1,216,202 |
| 2024-09-27 | 233.00 | 241.50 | 232.00 | 240.00 | 222.92 | 468,324 |
| 2024-09-26 | 240.50 | 242.00 | 229.50 | 229.50 | 213.17 | 684,636 |
| 2024-09-25 | 239.50 | 241.00 | 239.00 | 241.00 | 223.85 | 155,184 |
| 2024-09-24 | 243.00 | 243.00 | 236.50 | 239.00 | 221.99 | 189,010 |
| 2024-09-23 | 243.50 | 245.50 | 238.50 | 243.00 | 225.71 | 316,316 |
| 2024-09-20 | 244.50 | 244.50 | 239.50 | 241.50 | 224.32 | 365,042 |
| 2024-09-19 | 234.00 | 242.00 | 234.00 | 239.00 | 221.99 | 376,250 |
| 2024-09-18 | 234.00 | 238.00 | 232.00 | 233.50 | 216.89 | 174,101 |
| 2024-09-16 | 237.00 | 237.00 | 232.50 | 233.50 | 216.89 | 248,520 |
| 2024-09-13 | 243.00 | 246.00 | 236.00 | 237.00 | 220.14 | 531,097 |
| 2024-09-12 | 243.00 | 244.50 | 237.00 | 244.00 | 226.64 | 677,434 |
| 2024-09-11 | 240.00 | 251.00 | 234.50 | 239.00 | 221.99 | 1,240,021 |
| 2024-09-10 | 232.00 | 248.50 | 231.50 | 240.00 | 222.92 | 2,181,174 |
| 2024-09-09 | 226.50 | 233.50 | 216.50 | 233.00 | 216.42 | 1,157,087 |
| 2024-09-06 | 210.50 | 214.00 | 209.50 | 213.50 | 198.31 | 116,033 |
| 2024-09-05 | 209.00 | 216.50 | 209.00 | 210.50 | 195.52 | 221,500 |
| 2024-09-04 | 214.00 | 214.00 | 207.00 | 208.00 | 193.20 | 438,001 |
| 2024-09-03 | 227.50 | 229.00 | 223.50 | 224.00 | 208.06 | 212,102 |
| 2024-09-02 | 226.50 | 232.50 | 226.50 | 227.50 | 211.31 | 282,030 |
| 2024-08-30 | 221.50 | 227.50 | 221.50 | 226.00 | 209.92 | 214,030 |
| 2024-08-29 | 219.00 | 223.50 | 218.50 | 222.00 | 206.20 | 141,040 |
| 2024-08-28 | 223.00 | 224.00 | 220.50 | 221.50 | 205.74 | 156,010 |
| 2024-08-27 | 224.00 | 225.50 | 220.00 | 221.50 | 205.74 | 289,000 |
| 2024-08-26 | 228.00 | 228.50 | 223.00 | 224.00 | 208.06 | 147,000 |
| 2024-08-23 | 224.50 | 227.00 | 222.00 | 225.00 | 208.99 | 169,008 |
| 2024-08-22 | 228.00 | 230.50 | 224.50 | 225.00 | 208.99 | 234,125 |
| 2024-08-21 | 231.00 | 231.50 | 228.00 | 229.50 | 213.17 | 236,027 |
| 2024-08-20 | 232.00 | 235.00 | 230.00 | 230.50 | 214.10 | 300,040 |
| 2024-08-19 | 228.00 | 234.50 | 228.00 | 231.50 | 215.03 | 469,878 |
| 2024-08-16 | 232.00 | 232.00 | 225.50 | 226.00 | 209.92 | 409,099 |
| 2024-08-15 | 222.50 | 231.00 | 220.00 | 226.50 | 210.38 | 549,802 |
| 2024-08-14 | 223.00 | 226.50 | 219.00 | 220.00 | 204.35 | 440,200 |
| 2024-08-13 | 219.50 | 223.00 | 218.00 | 221.50 | 205.74 | 316,281 |
| 2024-08-12 | 212.00 | 222.00 | 212.00 | 219.50 | 203.88 | 795,200 |
| 2024-08-09 | 215.00 | 217.00 | 207.50 | 208.50 | 193.66 | 1,556,100 |
| 2024-08-08 | 218.00 | 221.50 | 209.00 | 209.50 | 194.59 | 1,625,029 |
| 2024-08-07 | 220.50 | 235.00 | 217.00 | 232.00 | 215.49 | 536,068 |
| 2024-08-06 | 221.50 | 224.00 | 197.50 | 219.00 | 203.42 | 1,032,000 |
| 2024-08-05 | 230.50 | 230.50 | 218.00 | 218.00 | 202.49 | 644,014 |
| 2024-08-02 | 252.00 | 252.00 | 242.00 | 242.00 | 224.78 | 319,100 |
| 2024-08-01 | 248.00 | 259.00 | 248.00 | 256.00 | 237.79 | 512,200 |
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.