Vizionfocus Inc. (TPE:4771)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
178.00
-2.50 (-1.39%)
Sep 9, 2025, 1:30 PM CST

Vizionfocus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025178.50180.50178.50180.50180.501.40%57,626
Sep 5, 2025179.00180.50176.00178.00178.00-1.93%297,358
Sep 4, 2025182.50185.00181.50181.50181.500.28%58,938
Sep 3, 2025181.50183.00180.00181.00181.001.12%45,239
Sep 2, 2025182.50183.00178.50179.00179.00-1.65%94,426
Sep 1, 2025188.50189.00182.00182.00182.00-3.19%153,723
Aug 29, 2025186.50189.00185.50188.00188.001.35%203,206
Aug 28, 2025183.50187.00183.50185.50185.500.54%148,609
Aug 27, 2025184.50185.50183.00184.50184.500.27%60,021
Aug 26, 2025185.00186.50184.00184.00184.00-0.27%57,107
Aug 25, 2025183.50188.00183.50184.50184.500.54%89,216
Aug 22, 2025182.50184.00182.00183.50183.500.27%45,375
Aug 21, 2025183.00184.00182.50183.00183.000.27%63,362
Aug 20, 2025183.00183.00180.00182.50182.50-0.82%117,995
Aug 19, 2025184.50186.50184.00184.00184.00-0.27%96,599
Aug 18, 2025186.50187.00183.00184.50184.50-0.27%123,512
Aug 15, 2025184.50187.50184.00185.00185.001.37%282,187
Aug 14, 2025180.50184.00180.50182.50182.501.39%119,347
Aug 13, 2025181.00182.00179.00180.00180.00-83,614
Aug 12, 2025177.00180.50177.00180.00180.001.98%66,354
Aug 11, 2025178.00178.00176.00176.50176.50-1.12%60,626
Aug 8, 2025179.50179.50177.50178.50178.50-51,035
Aug 7, 2025177.50180.00177.50178.50178.500.85%65,595
Aug 6, 2025178.00179.00176.00177.00177.00-0.84%148,823
Aug 5, 2025178.50181.50178.00178.50178.50-2.19%278,671
Aug 4, 2025177.00184.00177.00182.50182.501.39%94,002
Aug 1, 2025175.00181.00175.00180.00180.001.12%53,174
Jul 31, 2025182.50182.50177.00178.00178.00-0.56%79,766
Jul 30, 2025178.50179.00177.00179.00179.000.28%24,808
Jul 29, 2025181.00181.00177.00178.50178.50-2.19%85,385
Jul 28, 2025185.00185.00181.00182.50182.50-0.54%57,552
Jul 25, 2025186.00186.00183.00183.50183.500.27%63,454
Jul 24, 2025183.00186.00180.00183.00183.001.10%164,846
Jul 23, 2025178.00181.00177.00181.00181.001.69%49,600
Jul 22, 2025180.00180.50177.00178.00178.00-1.11%60,190
Jul 21, 2025178.00182.00178.00180.00180.000.84%54,237
Jul 18, 2025183.00183.00178.50178.50178.50-1.65%44,090
Jul 17, 2025179.50182.50179.50181.50181.502.25%63,462
Jul 16, 2025178.00181.00177.50177.50177.500.57%44,167
Jul 15, 2025178.50178.50176.50176.50176.500.28%25,475
Jul 14, 2025181.00181.00176.00176.00176.00-3.30%79,553
Jul 11, 2025179.00183.50176.50182.00182.002.25%73,620
Jul 10, 2025175.00179.00174.00178.00178.00-0.56%84,709
Jul 9, 2025180.50181.00178.50179.00173.48-0.56%62,434
Jul 8, 2025184.50184.50179.00180.00174.45-2.17%81,880
Jul 7, 2025194.50194.50183.50184.00178.322.79%225,299
Jul 4, 2025184.50184.50178.50179.00173.48-2.98%69,542
Jul 3, 2025181.00185.00181.00184.50178.811.93%80,586
Jul 2, 2025181.00184.00179.50181.00175.420.84%61,588
Jul 1, 2025185.00185.00174.50179.50173.96-1.37%379,723