Visco Vision Inc. (6782.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 278.50 | 282.00 | 276.00 | 281.00 | 281.00 | 350,105 |
| Jun 27, 2024 | 286.00 | 291.00 | 276.00 | 278.50 | 278.50 | 745,205 |
| Jun 26, 2024 | 284.00 | 289.50 | 283.00 | 285.00 | 285.00 | 430,250 |
| Jun 25, 2024 | 279.50 | 289.00 | 268.00 | 284.50 | 284.50 | 830,367 |
| Jun 24, 2024 | 275.50 | 281.00 | 274.00 | 275.50 | 275.50 | 234,218 |
| Jun 21, 2024 | 278.00 | 282.00 | 273.00 | 275.00 | 275.00 | 474,050 |
| Jun 20, 2024 | 280.50 | 284.00 | 276.50 | 278.00 | 278.00 | 575,127 |
| Jun 19, 2024 | 295.50 | 295.50 | 278.50 | 279.00 | 279.00 | 1,324,263 |
| Jun 18, 2024 | 271.00 | 296.00 | 267.50 | 287.00 | 287.00 | 2,448,118 |
| Jun 17, 2024 | 267.00 | 271.50 | 262.00 | 270.00 | 270.00 | 736,015 |
| Jun 14, 2024 | 275.00 | 278.00 | 266.00 | 268.00 | 268.00 | 1,012,213 |
| Jun 13, 2024 | 279.50 | 279.50 | 270.50 | 275.00 | 275.00 | 629,135 |
| Jun 12, 2024 | 282.00 | 282.50 | 273.50 | 279.50 | 279.50 | 460,195 |
| Jun 11, 2024 | 276.00 | 282.00 | 265.00 | 278.50 | 278.50 | 1,152,304 |
| Jun 07, 2024 | 281.50 | 289.00 | 272.00 | 274.50 | 274.50 | 1,553,344 |
| Jun 06, 2024 | 281.00 | 282.00 | 273.50 | 279.00 | 279.00 | 1,294,411 |
| Jun 05, 2024 | 261.50 | 283.00 | 258.00 | 280.00 | 280.00 | 2,416,421 |
| Jun 04, 2024 | 262.00 | 265.50 | 257.00 | 260.00 | 260.00 | 798,278 |
| Jun 03, 2024 | 256.00 | 275.50 | 254.50 | 260.50 | 260.50 | 2,920,246 |
| May 31, 2024 | 238.00 | 255.00 | 238.00 | 255.00 | 255.00 | 2,987,623 |
| May 30, 2024 | 232.50 | 234.50 | 231.00 | 232.00 | 232.00 | 154,154 |
| May 29, 2024 | 232.00 | 233.50 | 230.50 | 232.50 | 232.50 | 232,241 |
| May 28, 2024 | 236.00 | 236.00 | 229.00 | 230.50 | 230.50 | 686,264 |
| May 27, 2024 | 236.00 | 238.00 | 233.00 | 235.50 | 235.50 | 237,166 |
| May 24, 2024 | 236.00 | 237.50 | 231.00 | 233.50 | 233.50 | 442,000 |
| May 23, 2024 | 245.00 | 250.00 | 236.00 | 236.00 | 236.00 | 838,038 |
| May 22, 2024 | 242.50 | 255.00 | 242.50 | 247.00 | 247.00 | 1,152,198 |
| May 21, 2024 | 237.00 | 243.50 | 236.50 | 241.50 | 241.50 | 711,042 |
| May 20, 2024 | 237.00 | 237.00 | 228.50 | 231.50 | 231.50 | 191,362 |
| May 17, 2024 | 232.00 | 234.50 | 231.00 | 232.50 | 232.50 | 243,020 |
| May 16, 2024 | 236.00 | 236.00 | 231.50 | 232.00 | 232.00 | 199,010 |
| May 15, 2024 | 237.00 | 239.50 | 231.00 | 231.50 | 231.50 | 476,155 |
| May 14, 2024 | 232.50 | 237.00 | 232.50 | 237.00 | 237.00 | 237,165 |
| May 13, 2024 | 246.50 | 246.50 | 231.50 | 233.50 | 233.50 | 878,200 |
| May 10, 2024 | 246.50 | 253.50 | 241.00 | 243.00 | 243.00 | 1,512,294 |
| May 09, 2024 | 245.00 | 245.50 | 235.00 | 235.00 | 235.00 | 552,192 |
| May 08, 2024 | 248.00 | 250.50 | 241.50 | 242.50 | 242.50 | 391,417 |
| May 07, 2024 | 247.00 | 250.00 | 244.50 | 245.50 | 245.50 | 327,520 |
| May 06, 2024 | 243.50 | 249.00 | 240.50 | 247.00 | 247.00 | 652,159 |
| May 03, 2024 | 254.50 | 254.50 | 242.00 | 242.00 | 242.00 | 674,091 |
| May 02, 2024 | 253.50 | 257.00 | 251.00 | 251.50 | 251.50 | 444,459 |
| Apr 30, 2024 | 260.00 | 261.00 | 253.50 | 253.50 | 253.50 | 643,539 |
| Apr 29, 2024 | 260.00 | 261.00 | 256.00 | 259.00 | 259.00 | 813,200 |
| Apr 26, 2024 | 250.50 | 258.00 | 248.00 | 255.50 | 255.50 | 1,146,327 |
| Apr 25, 2024 | 246.00 | 256.50 | 244.00 | 253.00 | 253.00 | 1,805,693 |
| Apr 24, 2024 | 246.00 | 246.00 | 237.50 | 241.50 | 241.50 | 737,296 |
| Apr 23, 2024 | 238.00 | 245.00 | 238.00 | 243.50 | 243.50 | 810,113 |
| Apr 22, 2024 | 231.00 | 243.50 | 231.00 | 235.50 | 235.50 | 887,500 |
| Apr 19, 2024 | 250.00 | 256.00 | 226.00 | 232.50 | 232.50 | 2,179,507 |
| Apr 18, 2024 | 243.50 | 254.00 | 241.00 | 247.50 | 247.50 | 2,707,218 |
| Apr 17, 2024 | 240.50 | 244.00 | 238.00 | 238.50 | 238.50 | 836,196 |
| Apr 16, 2024 | 237.00 | 245.00 | 230.00 | 240.50 | 240.50 | 1,170,511 |
| Apr 15, 2024 | 238.00 | 247.00 | 237.00 | 240.00 | 240.00 | 1,501,905 |
| Apr 12, 2024 | 224.00 | 243.50 | 223.50 | 235.50 | 235.50 | 1,756,489 |
| Apr 11, 2024 | 225.50 | 227.00 | 222.50 | 223.50 | 223.50 | 595,000 |
| Apr 10, 2024 | 229.00 | 231.00 | 225.00 | 226.00 | 226.00 | 498,644 |
| Apr 09, 2024 | 232.00 | 232.00 | 225.00 | 229.00 | 229.00 | 813,100 |
| Apr 08, 2024 | 230.50 | 236.50 | 229.00 | 234.50 | 234.50 | 1,072,703 |
| Apr 03, 2024 | 227.00 | 229.00 | 223.00 | 227.00 | 227.00 | 551,741 |
| Apr 02, 2024 | 230.00 | 237.50 | 224.50 | 225.00 | 225.00 | 1,738,200 |
| Apr 01, 2024 | 233.00 | 237.00 | 226.50 | 228.00 | 228.00 | 1,248,026 |
| Mar 29, 2024 | 230.00 | 231.50 | 226.00 | 227.50 | 227.50 | 319,000 |
| Mar 28, 2024 | 230.00 | 233.50 | 226.00 | 228.00 | 228.00 | 328,005 |
| Mar 27, 2024 | 231.00 | 233.00 | 226.50 | 228.50 | 228.50 | 877,518 |
| Mar 26, 2024 | 241.50 | 243.00 | 226.50 | 230.00 | 230.00 | 878,000 |
| Mar 25, 2024 | 243.50 | 247.50 | 239.00 | 240.00 | 240.00 | 485,180 |
| Mar 22, 2024 | 247.50 | 248.50 | 240.00 | 242.50 | 242.50 | 459,001 |
| Mar 21, 2024 | 253.50 | 254.50 | 246.50 | 246.50 | 246.50 | 682,057 |
| Mar 20, 2024 | 253.00 | 254.50 | 249.50 | 252.50 | 252.50 | 529,002 |
| Mar 19, 2024 | 259.50 | 260.00 | 251.00 | 252.50 | 252.50 | 760,090 |
| Mar 18, 2024 | 256.50 | 263.00 | 249.00 | 260.00 | 260.00 | 812,267 |
| Mar 15, 2024 | 256.00 | 266.00 | 253.50 | 254.00 | 254.00 | 1,255,005 |
| Mar 14, 2024 | 254.50 | 267.00 | 253.00 | 256.00 | 256.00 | 1,756,051 |
| Mar 13, 2024 | 259.00 | 259.00 | 251.00 | 251.00 | 251.00 | 579,222 |
| Mar 12, 2024 | 265.00 | 265.50 | 253.00 | 255.00 | 255.00 | 1,345,550 |
| Mar 11, 2024 | 259.00 | 263.50 | 254.50 | 259.50 | 259.50 | 1,827,414 |
| Mar 08, 2024 | 254.50 | 257.50 | 238.00 | 240.00 | 240.00 | 888,050 |
| Mar 07, 2024 | 258.00 | 258.00 | 247.50 | 251.50 | 251.50 | 1,139,026 |
| Mar 06, 2024 | 259.00 | 262.00 | 250.00 | 253.00 | 253.00 | 681,100 |
| Mar 05, 2024 | 260.00 | 262.50 | 251.50 | 257.50 | 257.50 | 1,023,117 |
| Mar 04, 2024 | 265.00 | 267.50 | 256.50 | 260.00 | 260.00 | 898,005 |
| Mar 01, 2024 | 260.50 | 269.50 | 260.50 | 264.00 | 264.00 | 1,279,125 |
| Feb 29, 2024 | 248.00 | 262.50 | 244.00 | 260.00 | 260.00 | 970,170 |
| Feb 27, 2024 | 252.50 | 254.00 | 244.00 | 248.50 | 248.50 | 591,218 |
| Feb 26, 2024 | 254.00 | 261.00 | 249.00 | 249.50 | 249.50 | 544,079 |
| Feb 23, 2024 | 259.00 | 261.00 | 249.50 | 254.00 | 254.00 | 870,032 |
| Feb 22, 2024 | 270.00 | 270.00 | 254.00 | 256.50 | 256.50 | 1,308,500 |
| Feb 21, 2024 | 264.50 | 278.00 | 263.00 | 269.50 | 269.50 | 1,986,921 |
| Feb 20, 2024 | 252.00 | 264.00 | 252.00 | 261.50 | 261.50 | 843,377 |
| Feb 19, 2024 | 255.50 | 266.00 | 248.00 | 252.00 | 252.00 | 759,326 |
| Feb 16, 2024 | 248.00 | 268.00 | 246.00 | 255.50 | 255.50 | 746,857 |
| Feb 15, 2024 | 259.00 | 259.00 | 234.00 | 246.00 | 246.00 | 1,324,050 |
| Feb 05, 2024 | 248.00 | 269.00 | 248.00 | 260.00 | 260.00 | 1,675,032 |
| Feb 02, 2024 | 239.00 | 248.50 | 235.50 | 247.00 | 247.00 | 568,051 |
| Feb 01, 2024 | 241.00 | 241.00 | 236.00 | 236.00 | 236.00 | 187,309 |
| Jan 31, 2024 | 239.50 | 244.50 | 237.50 | 240.00 | 240.00 | 164,255 |
| Jan 30, 2024 | 245.00 | 245.00 | 235.00 | 239.50 | 239.50 | 396,173 |
| Jan 29, 2024 | 243.00 | 246.00 | 240.00 | 242.00 | 242.00 | 186,151 |
| Jan 26, 2024 | 244.00 | 249.00 | 241.50 | 243.50 | 243.50 | 210,671 |
| Jan 25, 2024 | 248.00 | 249.00 | 242.00 | 244.00 | 244.00 | 505,163 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.