Visco Vision Inc. (6782.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 254.50 | 254.50 | 242.00 | 242.00 | 242.00 | 674,091 |
| 02 May 2024 | 253.50 | 257.00 | 251.00 | 251.50 | 251.50 | 444,459 |
| 30 Apr 2024 | 260.00 | 261.00 | 253.50 | 253.50 | 253.50 | 643,539 |
| 29 Apr 2024 | 260.00 | 261.00 | 256.00 | 259.00 | 259.00 | 813,200 |
| 26 Apr 2024 | 250.50 | 258.00 | 248.00 | 255.50 | 255.50 | 1,146,327 |
| 25 Apr 2024 | 246.00 | 256.50 | 244.00 | 253.00 | 253.00 | 1,805,693 |
| 24 Apr 2024 | 246.00 | 246.00 | 237.50 | 241.50 | 241.50 | 737,296 |
| 23 Apr 2024 | 238.00 | 245.00 | 238.00 | 243.50 | 243.50 | 810,113 |
| 22 Apr 2024 | 231.00 | 243.50 | 231.00 | 235.50 | 235.50 | 887,500 |
| 19 Apr 2024 | 250.00 | 256.00 | 226.00 | 232.50 | 232.50 | 2,179,507 |
| 18 Apr 2024 | 243.50 | 254.00 | 241.00 | 247.50 | 247.50 | 2,707,218 |
| 17 Apr 2024 | 240.50 | 244.00 | 238.00 | 238.50 | 238.50 | 836,196 |
| 16 Apr 2024 | 237.00 | 245.00 | 230.00 | 240.50 | 240.50 | 1,170,511 |
| 15 Apr 2024 | 238.00 | 247.00 | 237.00 | 240.00 | 240.00 | 1,501,905 |
| 12 Apr 2024 | 224.00 | 243.50 | 223.50 | 235.50 | 235.50 | 1,756,489 |
| 11 Apr 2024 | 225.50 | 227.00 | 222.50 | 223.50 | 223.50 | 595,000 |
| 10 Apr 2024 | 229.00 | 231.00 | 225.00 | 226.00 | 226.00 | 498,644 |
| 09 Apr 2024 | 232.00 | 232.00 | 225.00 | 229.00 | 229.00 | 813,100 |
| 08 Apr 2024 | 230.50 | 236.50 | 229.00 | 234.50 | 234.50 | 1,072,703 |
| 03 Apr 2024 | 227.00 | 229.00 | 223.00 | 227.00 | 227.00 | 551,741 |
| 02 Apr 2024 | 230.00 | 237.50 | 224.50 | 225.00 | 225.00 | 1,738,200 |
| 01 Apr 2024 | 233.00 | 237.00 | 226.50 | 228.00 | 228.00 | 1,248,026 |
| 29 Mar 2024 | 230.00 | 231.50 | 226.00 | 227.50 | 227.50 | 319,000 |
| 28 Mar 2024 | 230.00 | 233.50 | 226.00 | 228.00 | 228.00 | 328,005 |
| 27 Mar 2024 | 231.00 | 233.00 | 226.50 | 228.50 | 228.50 | 877,518 |
| 26 Mar 2024 | 241.50 | 243.00 | 226.50 | 230.00 | 230.00 | 878,000 |
| 25 Mar 2024 | 243.50 | 247.50 | 239.00 | 240.00 | 240.00 | 485,180 |
| 22 Mar 2024 | 247.50 | 248.50 | 240.00 | 242.50 | 242.50 | 459,001 |
| 21 Mar 2024 | 253.50 | 254.50 | 246.50 | 246.50 | 246.50 | 682,057 |
| 20 Mar 2024 | 253.00 | 254.50 | 249.50 | 252.50 | 252.50 | 529,002 |
| 19 Mar 2024 | 259.50 | 260.00 | 251.00 | 252.50 | 252.50 | 760,090 |
| 18 Mar 2024 | 256.50 | 263.00 | 249.00 | 260.00 | 260.00 | 812,267 |
| 15 Mar 2024 | 256.00 | 266.00 | 253.50 | 254.00 | 254.00 | 1,255,005 |
| 14 Mar 2024 | 254.50 | 267.00 | 253.00 | 256.00 | 256.00 | 1,756,051 |
| 13 Mar 2024 | 259.00 | 259.00 | 251.00 | 251.00 | 251.00 | 579,222 |
| 12 Mar 2024 | 265.00 | 265.50 | 253.00 | 255.00 | 255.00 | 1,345,550 |
| 11 Mar 2024 | 259.00 | 263.50 | 254.50 | 259.50 | 259.50 | 1,827,414 |
| 08 Mar 2024 | 254.50 | 257.50 | 238.00 | 240.00 | 240.00 | 888,050 |
| 07 Mar 2024 | 258.00 | 258.00 | 247.50 | 251.50 | 251.50 | 1,139,026 |
| 06 Mar 2024 | 259.00 | 262.00 | 250.00 | 253.00 | 253.00 | 681,100 |
| 05 Mar 2024 | 260.00 | 262.50 | 251.50 | 257.50 | 257.50 | 1,023,117 |
| 04 Mar 2024 | 265.00 | 267.50 | 256.50 | 260.00 | 260.00 | 898,005 |
| 01 Mar 2024 | 260.50 | 269.50 | 260.50 | 264.00 | 264.00 | 1,279,125 |
| 29 Feb 2024 | 248.00 | 262.50 | 244.00 | 260.00 | 260.00 | 970,170 |
| 27 Feb 2024 | 252.50 | 254.00 | 244.00 | 248.50 | 248.50 | 591,218 |
| 26 Feb 2024 | 254.00 | 261.00 | 249.00 | 249.50 | 249.50 | 544,079 |
| 23 Feb 2024 | 259.00 | 261.00 | 249.50 | 254.00 | 254.00 | 870,032 |
| 22 Feb 2024 | 270.00 | 270.00 | 254.00 | 256.50 | 256.50 | 1,308,500 |
| 21 Feb 2024 | 264.50 | 278.00 | 263.00 | 269.50 | 269.50 | 1,986,921 |
| 20 Feb 2024 | 252.00 | 264.00 | 252.00 | 261.50 | 261.50 | 843,377 |
| 19 Feb 2024 | 255.50 | 266.00 | 248.00 | 252.00 | 252.00 | 759,326 |
| 16 Feb 2024 | 248.00 | 268.00 | 246.00 | 255.50 | 255.50 | 746,857 |
| 15 Feb 2024 | 259.00 | 259.00 | 234.00 | 246.00 | 246.00 | 1,324,050 |
| 05 Feb 2024 | 248.00 | 269.00 | 248.00 | 260.00 | 260.00 | 1,675,032 |
| 02 Feb 2024 | 239.00 | 248.50 | 235.50 | 247.00 | 247.00 | 568,051 |
| 01 Feb 2024 | 241.00 | 241.00 | 236.00 | 236.00 | 236.00 | 187,309 |
| 31 Jan 2024 | 239.50 | 244.50 | 237.50 | 240.00 | 240.00 | 164,255 |
| 30 Jan 2024 | 245.00 | 245.00 | 235.00 | 239.50 | 239.50 | 396,173 |
| 29 Jan 2024 | 243.00 | 246.00 | 240.00 | 242.00 | 242.00 | 186,151 |
| 26 Jan 2024 | 244.00 | 249.00 | 241.50 | 243.50 | 243.50 | 210,671 |
| 25 Jan 2024 | 248.00 | 249.00 | 242.00 | 244.00 | 244.00 | 505,163 |
| 24 Jan 2024 | 242.50 | 259.50 | 241.00 | 247.50 | 247.50 | 896,245 |
| 23 Jan 2024 | 240.50 | 247.50 | 238.50 | 243.50 | 243.50 | 516,277 |
| 22 Jan 2024 | 245.50 | 245.50 | 236.00 | 237.00 | 237.00 | 253,153 |
| 19 Jan 2024 | 239.50 | 243.00 | 234.00 | 239.00 | 239.00 | 377,801 |
| 18 Jan 2024 | 243.00 | 246.50 | 238.50 | 239.00 | 239.00 | 248,029 |
| 17 Jan 2024 | 240.00 | 248.00 | 236.00 | 241.00 | 241.00 | 524,109 |
| 16 Jan 2024 | 252.00 | 252.00 | 242.00 | 243.00 | 243.00 | 687,130 |
| 15 Jan 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 12 Jan 2024 | 237.00 | 241.50 | 232.00 | 232.50 | 232.50 | 467,655 |
| 11 Jan 2024 | 230.50 | 239.50 | 226.00 | 238.00 | 238.00 | 1,025,424 |
| 10 Jan 2024 | 237.00 | 240.00 | 228.50 | 230.00 | 230.00 | 742,651 |
| 09 Jan 2024 | 245.00 | 246.00 | 232.00 | 237.00 | 237.00 | 1,307,310 |
| 08 Jan 2024 | 243.50 | 248.50 | 236.50 | 238.50 | 238.50 | 1,586,851 |
| 05 Jan 2024 | 225.00 | 246.50 | 224.50 | 240.50 | 240.50 | 2,715,542 |
| 04 Jan 2024 | 219.50 | 232.00 | 218.00 | 224.50 | 224.50 | 2,018,523 |
| 03 Jan 2024 | 219.00 | 222.00 | 215.50 | 216.50 | 216.50 | 800,172 |
| 02 Jan 2024 | 217.00 | 222.50 | 213.00 | 220.50 | 220.50 | 921,193 |
| 29 Dec 2023 | 208.00 | 223.50 | 206.00 | 217.00 | 217.00 | 2,143,118 |
| 28 Dec 2023 | 203.50 | 211.00 | 203.50 | 208.00 | 208.00 | 1,138,215 |
| 27 Dec 2023 | 193.50 | 208.50 | 193.00 | 202.50 | 202.50 | 1,561,059 |
| 26 Dec 2023 | 187.50 | 194.50 | 185.50 | 193.00 | 193.00 | 583,125 |
| 25 Dec 2023 | 183.00 | 189.00 | 183.00 | 186.00 | 186.00 | 309,113 |
| 22 Dec 2023 | 180.00 | 183.50 | 180.00 | 182.50 | 182.50 | 151,000 |
| 21 Dec 2023 | 178.00 | 182.50 | 178.00 | 179.00 | 179.00 | 175,000 |
| 20 Dec 2023 | 181.50 | 181.50 | 179.50 | 180.50 | 180.50 | 106,103 |
| 19 Dec 2023 | 179.00 | 179.50 | 176.50 | 178.00 | 178.00 | 123,000 |
| 18 Dec 2023 | 178.00 | 184.00 | 178.00 | 179.00 | 179.00 | 160,000 |
| 15 Dec 2023 | 178.00 | 179.50 | 178.00 | 178.00 | 178.00 | 115,005 |
| 14 Dec 2023 | 178.00 | 181.50 | 178.00 | 178.00 | 178.00 | 152,000 |
| 13 Dec 2023 | 177.50 | 179.00 | 176.50 | 176.50 | 176.50 | 146,278 |
| 12 Dec 2023 | 179.50 | 181.00 | 177.00 | 178.00 | 178.00 | 150,021 |
| 11 Dec 2023 | 182.50 | 183.00 | 178.50 | 179.00 | 179.00 | 261,050 |
| 08 Dec 2023 | 186.00 | 188.00 | 181.00 | 182.00 | 182.00 | 261,205 |
| 07 Dec 2023 | 185.00 | 190.50 | 184.50 | 186.00 | 186.00 | 183,113 |
| 06 Dec 2023 | 186.00 | 187.50 | 184.50 | 185.00 | 185.00 | 220,077 |
| 05 Dec 2023 | 192.00 | 194.00 | 184.50 | 187.00 | 187.00 | 452,000 |
| 04 Dec 2023 | 191.00 | 197.00 | 190.50 | 191.50 | 191.50 | 377,000 |
| 01 Dec 2023 | 192.50 | 194.00 | 188.50 | 188.50 | 188.50 | 365,007 |
| 30 Nov 2023 | 194.00 | 198.50 | 192.50 | 193.50 | 193.50 | 193,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.