Vizionfocus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 210.00 | 210.50 | 206.50 | 206.50 | 206.50 | 89,569 |
| 2026-10-21 | 205.00 | 211.00 | 204.00 | 210.00 | 210.00 | 176,055 |
| 2026-10-20 | 203.00 | 206.00 | 203.00 | 203.00 | 203.00 | 135,764 |
| 2026-10-19 | 207.50 | 207.50 | 202.00 | 205.00 | 205.00 | 109,280 |
| 2026-10-16 | 206.00 | 212.50 | 205.50 | 207.00 | 207.00 | 387,944 |
| 2026-10-15 | 201.00 | 207.50 | 201.00 | 204.50 | 204.50 | 244,000 |
| 2026-10-14 | 202.00 | 205.50 | 202.00 | 205.50 | 205.50 | 130,212 |
| 2026-10-13 | 202.50 | 208.50 | 200.50 | 201.00 | 201.00 | 235,025 |
| 2026-10-12 | 201.00 | 207.00 | 201.00 | 206.00 | 206.00 | 94,005 |
| 2026-10-08 | 201.00 | 204.50 | 201.00 | 203.00 | 203.00 | 67,000 |
| 2026-10-07 | 204.00 | 207.50 | 203.00 | 203.00 | 203.00 | 142,100 |
| 2026-10-06 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 126,004 |
| 2026-10-05 | 216.00 | 216.00 | 206.00 | 207.50 | 207.50 | 192,200 |
| 2026-10-02 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 231,000 |
| 2026-10-01 | 214.50 | 214.50 | 212.50 | 213.50 | 213.50 | 51,000 |
| 2026-09-30 | 212.00 | 214.50 | 211.50 | 214.50 | 214.50 | 116,041 |
| 2026-09-29 | 213.50 | 215.00 | 211.00 | 211.50 | 211.50 | 75,000 |
| 2026-09-24 | 217.00 | 217.00 | 212.00 | 212.00 | 212.00 | 124,000 |
| 2026-09-23 | 217.00 | 218.00 | 214.00 | 218.00 | 218.00 | 139,020 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 6.9723 TWD |
| 2025-07-10 | 5.5224 TWD |
| 2024-07-10 | 3.2350 TWD |
| 2023-07-06 | 2.5000 TWD |
| 2022-08-04 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.