Vizionfocus Inc. (TPE:4771)
Taiwan · Delayed Price · Currency is TWD 174.00
-1.00 (-0.57%)
Feb 2, 2026, 1:35 PM CST
Vizionfocus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 176.50 | 176.50 | 174.00 | 175.00 | 175.00 | -1.41% | 59,638 |
| Jan 29, 2026 | 178.00 | 179.50 | 176.50 | 177.50 | 177.50 | -0.56% | 43,901 |
| Jan 28, 2026 | 180.00 | 180.50 | 178.00 | 178.50 | 178.50 | -0.56% | 22,819 |
| Jan 27, 2026 | 180.50 | 180.50 | 178.00 | 179.50 | 179.50 | 0.28% | 30,690 |
| Jan 26, 2026 | 180.50 | 181.00 | 178.50 | 179.00 | 179.00 | - | 72,981 |
| Jan 23, 2026 | 177.00 | 179.00 | 175.50 | 179.00 | 179.00 | 1.99% | 68,273 |
| Jan 22, 2026 | 177.00 | 179.50 | 175.00 | 175.50 | 175.50 | -0.28% | 141,178 |
| Jan 21, 2026 | 178.00 | 178.00 | 175.50 | 176.00 | 176.00 | -0.28% | 46,005 |
| Jan 20, 2026 | 179.00 | 179.00 | 176.00 | 176.50 | 176.50 | - | 26,019 |
| Jan 19, 2026 | 178.00 | 178.00 | 176.00 | 176.50 | 176.50 | -0.84% | 57,935 |
| Jan 16, 2026 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.56% | 46,080 |
| Jan 15, 2026 | 178.50 | 181.00 | 178.50 | 179.00 | 179.00 | - | 114,015 |
| Jan 14, 2026 | 177.00 | 179.50 | 176.00 | 179.00 | 179.00 | 1.70% | 56,175 |
| Jan 13, 2026 | 179.00 | 179.00 | 175.50 | 176.00 | 176.00 | -0.56% | 46,126 |
| Jan 12, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.56% | 65,248 |
| Jan 9, 2026 | 178.50 | 180.50 | 175.50 | 178.00 | 178.00 | 0.56% | 183,767 |
| Jan 8, 2026 | 173.50 | 179.00 | 172.50 | 177.00 | 177.00 | 2.61% | 209,559 |
| Jan 7, 2026 | 170.00 | 173.00 | 170.00 | 172.50 | 172.50 | 0.88% | 44,710 |
| Jan 6, 2026 | 170.00 | 171.50 | 169.00 | 171.00 | 171.00 | 0.59% | 41,477 |
| Jan 5, 2026 | 173.50 | 173.50 | 167.50 | 170.00 | 170.00 | -2.02% | 151,632 |
| Jan 2, 2026 | 174.50 | 174.50 | 172.00 | 173.50 | 173.50 | 0.29% | 24,674 |
| Dec 31, 2025 | 175.00 | 175.00 | 172.50 | 173.00 | 173.00 | - | 13,744 |
| Dec 30, 2025 | 174.50 | 174.50 | 171.50 | 173.00 | 173.00 | 0.58% | 37,506 |
| Dec 29, 2025 | 173.50 | 174.50 | 172.00 | 172.00 | 172.00 | -1.15% | 95,717 |
| Dec 26, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.29% | 25,061 |
| Dec 24, 2025 | 175.50 | 176.50 | 174.50 | 174.50 | 174.50 | -0.57% | 28,182 |
| Dec 23, 2025 | 177.00 | 177.00 | 175.00 | 175.50 | 175.50 | - | 23,103 |
| Dec 22, 2025 | 176.50 | 177.00 | 175.50 | 175.50 | 175.50 | -0.57% | 53,740 |
| Dec 19, 2025 | 176.00 | 177.50 | 175.50 | 176.50 | 176.50 | 0.28% | 20,228 |
| Dec 18, 2025 | 176.00 | 176.50 | 175.50 | 176.00 | 176.00 | -0.28% | 26,251 |
| Dec 17, 2025 | 178.50 | 178.50 | 176.50 | 176.50 | 176.50 | -0.28% | 12,279 |
| Dec 16, 2025 | 177.50 | 178.00 | 176.00 | 177.00 | 177.00 | -0.28% | 55,229 |
| Dec 15, 2025 | 177.50 | 177.50 | 177.00 | 177.50 | 177.50 | -0.84% | 14,403 |
| Dec 12, 2025 | 179.50 | 179.50 | 177.00 | 179.00 | 179.00 | 0.85% | 22,596 |
| Dec 11, 2025 | 178.00 | 178.00 | 177.00 | 177.50 | 177.50 | 0.85% | 19,460 |
| Dec 10, 2025 | 177.50 | 178.00 | 175.50 | 176.00 | 176.00 | -0.85% | 64,711 |
| Dec 9, 2025 | 179.50 | 179.50 | 177.00 | 177.50 | 177.50 | -0.56% | 28,622 |
| Dec 8, 2025 | 180.50 | 180.50 | 176.00 | 178.50 | 178.50 | -1.92% | 112,581 |
| Dec 5, 2025 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 0.28% | 83,824 |
| Dec 4, 2025 | 181.00 | 181.50 | 178.50 | 181.50 | 181.50 | 1.40% | 102,032 |
| Dec 3, 2025 | 179.50 | 180.00 | 178.50 | 179.00 | 179.00 | -0.83% | 29,285 |
| Dec 2, 2025 | 179.00 | 181.00 | 179.00 | 180.50 | 180.50 | 0.28% | 27,371 |
| Dec 1, 2025 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.28% | 71,561 |
| Nov 28, 2025 | 181.00 | 181.00 | 180.00 | 180.50 | 180.50 | -0.28% | 20,840 |
| Nov 27, 2025 | 182.00 | 182.00 | 179.50 | 181.00 | 181.00 | -0.28% | 30,352 |
| Nov 26, 2025 | 180.50 | 182.00 | 180.50 | 181.50 | 181.50 | 0.55% | 78,255 |
| Nov 25, 2025 | 179.50 | 181.00 | 178.50 | 180.50 | 180.50 | 0.56% | 55,730 |
| Nov 24, 2025 | 181.00 | 181.00 | 179.00 | 179.50 | 179.50 | - | 43,715 |
| Nov 21, 2025 | 181.00 | 181.50 | 179.00 | 179.50 | 179.50 | -1.10% | 60,755 |
| Nov 20, 2025 | 178.50 | 182.00 | 178.00 | 181.50 | 181.50 | 2.54% | 146,967 |