Advertisement
Advertisement
Vizionfocus Inc. (4771.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 02:40PM CST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 228.00 | 230.00 | 224.00 | 229.50 | 229.50 | 36,582 |
| Sep 21, 2023 | 231.50 | 231.50 | 224.00 | 227.00 | 227.00 | 64,164 |
| Sep 20, 2023 | 233.50 | 234.00 | 229.00 | 232.00 | 232.00 | 55,448 |
| Sep 19, 2023 | 231.50 | 234.00 | 230.00 | 233.00 | 233.00 | 77,675 |
| Sep 18, 2023 | 225.50 | 233.00 | 225.50 | 231.50 | 231.50 | 82,919 |
| Sep 15, 2023 | 226.50 | 228.00 | 225.00 | 226.50 | 226.50 | 67,960 |
| Sep 14, 2023 | 224.00 | 229.00 | 222.50 | 226.50 | 226.50 | 110,900 |
| Sep 13, 2023 | 221.00 | 224.50 | 221.00 | 223.50 | 223.50 | 190,876 |
| Sep 12, 2023 | 222.00 | 222.50 | 218.00 | 219.50 | 219.50 | 24,983 |
| Sep 11, 2023 | 219.00 | 223.00 | 217.50 | 222.00 | 222.00 | 48,320 |
| Sep 08, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Sep 07, 2023 | 217.50 | 220.00 | 217.00 | 220.00 | 220.00 | 20,430 |
| Sep 06, 2023 | 221.50 | 222.00 | 217.50 | 219.00 | 219.00 | 44,805 |
| Sep 05, 2023 | 222.50 | 223.00 | 219.00 | 220.50 | 220.50 | 242,716 |
| Sep 04, 2023 | 222.50 | 223.50 | 219.50 | 223.00 | 223.00 | 25,342 |
| Sep 01, 2023 | 217.00 | 226.00 | 217.00 | 222.50 | 222.50 | 108,465 |
| Aug 31, 2023 | 213.00 | 217.00 | 213.00 | 217.00 | 217.00 | 29,785 |
| Aug 30, 2023 | 216.50 | 216.50 | 210.50 | 212.00 | 212.00 | 52,824 |
| Aug 29, 2023 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | 9,082 |
| Aug 28, 2023 | 217.00 | 217.00 | 215.00 | 216.00 | 216.00 | 7,444 |
| Aug 25, 2023 | 218.00 | 218.00 | 214.00 | 216.50 | 216.50 | 16,086 |
| Aug 24, 2023 | 218.50 | 219.00 | 215.50 | 218.00 | 218.00 | 4,620 |
| Aug 23, 2023 | 217.00 | 218.50 | 213.00 | 218.50 | 218.50 | 41,408 |
| Aug 22, 2023 | 212.00 | 217.00 | 212.00 | 216.50 | 216.50 | 88,010 |
| Aug 21, 2023 | 209.00 | 214.50 | 206.50 | 210.50 | 210.50 | 143,246 |
| Aug 18, 2023 | 214.50 | 215.00 | 209.50 | 212.00 | 212.00 | 48,391 |
| Aug 17, 2023 | 214.00 | 217.00 | 212.00 | 214.50 | 214.50 | 47,887 |
| Aug 16, 2023 | 219.00 | 219.00 | 208.00 | 213.00 | 213.00 | 276,994 |
| Aug 15, 2023 | 222.00 | 223.50 | 218.50 | 218.50 | 218.50 | 57,613 |
| Aug 14, 2023 | 223.00 | 223.00 | 218.00 | 220.50 | 220.50 | 64,125 |
| Aug 11, 2023 | 220.50 | 226.00 | 220.50 | 222.00 | 222.00 | 36,133 |
| Aug 10, 2023 | 223.00 | 223.50 | 219.00 | 219.00 | 219.00 | 83,212 |
| Aug 09, 2023 | 224.00 | 226.50 | 221.00 | 223.00 | 223.00 | 57,110 |
| Aug 08, 2023 | 230.00 | 230.50 | 221.00 | 223.00 | 223.00 | 125,768 |
| Aug 07, 2023 | 230.50 | 232.00 | 226.50 | 230.00 | 230.00 | 53,867 |
| Aug 04, 2023 | 229.00 | 233.50 | 227.50 | 230.50 | 230.50 | 58,818 |
| Aug 02, 2023 | 230.50 | 231.00 | 226.50 | 228.50 | 228.50 | 46,223 |
| Aug 01, 2023 | 231.50 | 234.00 | 228.50 | 230.00 | 230.00 | 49,425 |
| Jul 31, 2023 | 237.00 | 237.00 | 229.50 | 231.50 | 231.50 | 127,786 |
| Jul 28, 2023 | 230.50 | 240.50 | 230.50 | 234.50 | 234.50 | 219,515 |
| Jul 27, 2023 | 224.50 | 230.00 | 224.50 | 229.00 | 229.00 | 97,788 |
| Jul 26, 2023 | 221.00 | 224.00 | 219.50 | 224.00 | 224.00 | 62,706 |
| Jul 25, 2023 | 220.50 | 222.00 | 219.50 | 222.00 | 222.00 | 45,692 |
| Jul 24, 2023 | 218.00 | 223.50 | 216.50 | 218.00 | 218.00 | 72,548 |
| Jul 21, 2023 | 218.50 | 218.50 | 215.00 | 217.00 | 217.00 | 83,187 |
| Jul 20, 2023 | 218.00 | 219.00 | 216.50 | 218.00 | 218.00 | 35,413 |
| Jul 19, 2023 | 218.00 | 221.50 | 216.50 | 219.00 | 219.00 | 54,300 |
| Jul 18, 2023 | 221.50 | 222.00 | 216.50 | 218.50 | 218.50 | 46,705 |
| Jul 17, 2023 | 213.00 | 227.50 | 213.00 | 221.00 | 221.00 | 188,980 |
| Jul 14, 2023 | 211.00 | 211.00 | 208.50 | 211.00 | 211.00 | 88,368 |
| Jul 13, 2023 | 211.00 | 213.00 | 207.50 | 211.00 | 211.00 | 143,080 |
| Jul 12, 2023 | 216.00 | 217.00 | 211.00 | 214.00 | 214.00 | 149,162 |
| Jul 11, 2023 | 218.50 | 218.50 | 215.00 | 216.50 | 216.50 | 132,831 |
| Jul 10, 2023 | 219.00 | 219.00 | 214.50 | 216.00 | 216.00 | 141,199 |
| Jul 07, 2023 | 208.50 | 220.50 | 208.00 | 220.50 | 220.50 | 253,380 |
| Jul 06, 2023 | 207.00 | 209.00 | 206.50 | 207.50 | 207.50 | 79,866 |
| Jul 06, 2023 | 2.5 Dividend | |||||
| Jul 05, 2023 | 203.00 | 209.00 | 203.00 | 209.00 | 206.50 | 198,954 |
| Jul 04, 2023 | 199.00 | 202.00 | 198.50 | 202.00 | 199.58 | 110,755 |
| Jul 03, 2023 | 195.50 | 198.50 | 195.00 | 198.50 | 196.13 | 109,519 |
| Jun 30, 2023 | 194.00 | 195.50 | 193.00 | 194.50 | 192.17 | 55,743 |
| Jun 29, 2023 | 191.00 | 194.00 | 191.00 | 193.50 | 191.19 | 46,213 |
| Jun 28, 2023 | 190.50 | 191.00 | 190.00 | 191.00 | 188.72 | 27,745 |
| Jun 27, 2023 | 192.00 | 192.00 | 189.50 | 189.50 | 187.23 | 45,306 |
| Jun 26, 2023 | 189.50 | 192.00 | 189.50 | 191.50 | 189.21 | 21,974 |
| Jun 21, 2023 | 189.00 | 191.00 | 188.00 | 189.50 | 187.23 | 42,761 |
| Jun 20, 2023 | 193.00 | 193.00 | 189.50 | 189.50 | 187.23 | 66,924 |
| Jun 19, 2023 | 195.00 | 195.00 | 191.00 | 193.00 | 190.69 | 47,577 |
| Jun 16, 2023 | 196.00 | 196.00 | 193.50 | 194.50 | 192.17 | 79,184 |
| Jun 15, 2023 | 196.00 | 196.00 | 194.50 | 195.50 | 193.16 | 34,322 |
| Jun 14, 2023 | 194.50 | 195.50 | 194.00 | 195.50 | 193.16 | 58,805 |
| Jun 13, 2023 | 190.00 | 197.00 | 189.00 | 194.50 | 192.17 | 123,468 |
| Jun 12, 2023 | 190.00 | 191.50 | 189.50 | 190.00 | 187.73 | 37,879 |
| Jun 09, 2023 | 190.00 | 190.00 | 187.50 | 190.00 | 187.73 | 38,425 |
| Jun 08, 2023 | 190.50 | 191.00 | 187.50 | 189.50 | 187.23 | 87,203 |
| Jun 07, 2023 | 191.00 | 191.50 | 189.00 | 190.50 | 188.22 | 37,890 |
| Jun 06, 2023 | 193.50 | 193.50 | 189.50 | 191.50 | 189.21 | 71,839 |
| Jun 05, 2023 | 182.50 | 194.00 | 182.50 | 193.50 | 191.19 | 371,786 |
| Jun 02, 2023 | 184.00 | 184.00 | 180.50 | 181.00 | 178.83 | 43,025 |
| Jun 01, 2023 | 177.50 | 185.00 | 177.50 | 183.00 | 180.81 | 133,971 |
| May 31, 2023 | 171.00 | 176.00 | 171.00 | 176.00 | 173.89 | 79,277 |
| May 30, 2023 | 171.00 | 171.50 | 169.50 | 171.50 | 169.45 | 21,110 |
| May 29, 2023 | 172.00 | 172.00 | 169.50 | 171.00 | 168.95 | 36,144 |
| May 26, 2023 | 172.50 | 172.50 | 170.50 | 171.50 | 169.45 | 22,419 |
| May 25, 2023 | 173.00 | 173.00 | 171.50 | 172.00 | 169.94 | 14,014 |
| May 24, 2023 | 173.00 | 173.50 | 170.50 | 172.00 | 169.94 | 37,685 |
| May 23, 2023 | 173.00 | 173.00 | 171.00 | 172.50 | 170.44 | 21,613 |
| May 22, 2023 | 171.00 | 173.00 | 170.50 | 172.50 | 170.44 | 26,565 |
| May 19, 2023 | 172.00 | 172.00 | 170.00 | 171.00 | 168.95 | 33,654 |
| May 18, 2023 | 171.00 | 173.00 | 170.50 | 171.50 | 169.45 | 45,346 |
| May 17, 2023 | 169.50 | 172.00 | 168.50 | 170.50 | 168.46 | 57,439 |
| May 16, 2023 | 166.00 | 169.00 | 166.00 | 168.00 | 165.99 | 39,539 |
| May 15, 2023 | 169.50 | 169.50 | 164.50 | 165.50 | 163.52 | 112,659 |
| May 12, 2023 | 170.00 | 172.00 | 167.00 | 169.00 | 166.98 | 100,256 |
| May 11, 2023 | 175.00 | 175.00 | 168.00 | 169.00 | 166.98 | 232,160 |
| May 10, 2023 | 176.00 | 176.50 | 172.50 | 175.00 | 172.91 | 126,962 |
| May 09, 2023 | 176.00 | 178.00 | 175.50 | 176.50 | 174.39 | 34,531 |
| May 08, 2023 | 180.00 | 181.00 | 174.00 | 175.50 | 173.40 | 203,385 |
| May 05, 2023 | 181.50 | 182.00 | 179.50 | 181.50 | 179.33 | 39,534 |
| May 04, 2023 | 181.00 | 181.50 | 179.00 | 181.50 | 179.33 | 3,134 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
