Vizionfocus Inc. (TPE:4771)
Taiwan · Delayed Price · Currency is TWD 179.00
+4.50 (2.58%)
Sep 30, 2025, 1:30 PM CST
Vizionfocus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 177.00 | 179.00 | 177.00 | 178.50 | 178.50 | 2.29% | 46,363 |
| Sep 26, 2025 | 177.00 | 177.00 | 173.50 | 174.50 | 174.50 | -1.41% | 112,337 |
| Sep 25, 2025 | 179.50 | 179.50 | 176.50 | 177.00 | 177.00 | -0.56% | 79,918 |
| Sep 24, 2025 | 178.50 | 179.50 | 177.50 | 178.00 | 178.00 | 0.28% | 55,025 |
| Sep 23, 2025 | 178.00 | 178.50 | 177.00 | 177.50 | 177.50 | -0.28% | 73,536 |
| Sep 22, 2025 | 180.00 | 180.00 | 177.50 | 178.00 | 178.00 | -1.11% | 99,437 |
| Sep 19, 2025 | 179.50 | 181.00 | 179.50 | 180.00 | 180.00 | 0.28% | 58,460 |
| Sep 18, 2025 | 181.00 | 181.00 | 178.00 | 179.50 | 179.50 | 0.56% | 88,058 |
| Sep 17, 2025 | 180.00 | 181.50 | 178.00 | 178.50 | 178.50 | -0.83% | 64,398 |
| Sep 16, 2025 | 180.50 | 183.00 | 179.00 | 180.00 | 180.00 | -0.28% | 91,695 |
| Sep 15, 2025 | 179.50 | 182.00 | 179.00 | 180.50 | 180.50 | 1.69% | 158,057 |
| Sep 12, 2025 | 177.00 | 180.50 | 177.00 | 177.50 | 177.50 | 0.57% | 88,890 |
| Sep 11, 2025 | 177.00 | 177.50 | 175.00 | 176.50 | 176.50 | -0.28% | 140,006 |
| Sep 10, 2025 | 178.50 | 178.50 | 176.50 | 177.00 | 177.00 | -0.56% | 132,609 |
| Sep 9, 2025 | 179.00 | 179.50 | 178.00 | 178.00 | 178.00 | -1.39% | 59,226 |
| Sep 8, 2025 | 178.50 | 180.50 | 178.50 | 180.50 | 180.50 | 1.40% | 57,763 |
| Sep 5, 2025 | 179.00 | 180.50 | 176.00 | 178.00 | 178.00 | -1.93% | 297,358 |
| Sep 4, 2025 | 182.50 | 185.00 | 181.50 | 181.50 | 181.50 | 0.28% | 58,938 |
| Sep 3, 2025 | 181.50 | 183.00 | 180.00 | 181.00 | 181.00 | 1.12% | 45,239 |
| Sep 2, 2025 | 182.50 | 183.00 | 178.50 | 179.00 | 179.00 | -1.65% | 94,426 |
| Sep 1, 2025 | 188.50 | 189.00 | 182.00 | 182.00 | 182.00 | -3.19% | 153,723 |
| Aug 29, 2025 | 186.50 | 189.00 | 185.50 | 188.00 | 188.00 | 1.35% | 203,206 |
| Aug 28, 2025 | 183.50 | 187.00 | 183.50 | 185.50 | 185.50 | 0.54% | 148,609 |
| Aug 27, 2025 | 184.50 | 185.50 | 183.00 | 184.50 | 184.50 | 0.27% | 60,021 |
| Aug 26, 2025 | 185.00 | 186.50 | 184.00 | 184.00 | 184.00 | -0.27% | 57,107 |
| Aug 25, 2025 | 183.50 | 188.00 | 183.50 | 184.50 | 184.50 | 0.54% | 89,216 |
| Aug 22, 2025 | 182.50 | 184.00 | 182.00 | 183.50 | 183.50 | 0.27% | 45,375 |
| Aug 21, 2025 | 183.00 | 184.00 | 182.50 | 183.00 | 183.00 | 0.27% | 63,362 |
| Aug 20, 2025 | 183.00 | 183.00 | 180.00 | 182.50 | 182.50 | -0.82% | 117,995 |
| Aug 19, 2025 | 184.50 | 186.50 | 184.00 | 184.00 | 184.00 | -0.27% | 96,599 |
| Aug 18, 2025 | 186.50 | 187.00 | 183.00 | 184.50 | 184.50 | -0.27% | 123,512 |
| Aug 15, 2025 | 184.50 | 187.50 | 184.00 | 185.00 | 185.00 | 1.37% | 282,187 |
| Aug 14, 2025 | 180.50 | 184.00 | 180.50 | 182.50 | 182.50 | 1.39% | 119,347 |
| Aug 13, 2025 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 83,614 |
| Aug 12, 2025 | 177.00 | 180.50 | 177.00 | 180.00 | 180.00 | 1.98% | 66,354 |
| Aug 11, 2025 | 178.00 | 178.00 | 176.00 | 176.50 | 176.50 | -1.12% | 60,626 |
| Aug 8, 2025 | 179.50 | 179.50 | 177.50 | 178.50 | 178.50 | - | 51,035 |
| Aug 7, 2025 | 177.50 | 180.00 | 177.50 | 178.50 | 178.50 | 0.85% | 65,595 |
| Aug 6, 2025 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | -0.84% | 148,823 |
| Aug 5, 2025 | 178.50 | 181.50 | 178.00 | 178.50 | 178.50 | -2.19% | 278,671 |
| Aug 4, 2025 | 177.00 | 184.00 | 177.00 | 182.50 | 182.50 | 1.39% | 94,002 |
| Aug 1, 2025 | 175.00 | 181.00 | 175.00 | 180.00 | 180.00 | 1.12% | 53,174 |
| Jul 31, 2025 | 182.50 | 182.50 | 177.00 | 178.00 | 178.00 | -0.56% | 79,766 |
| Jul 30, 2025 | 178.50 | 179.00 | 177.00 | 179.00 | 179.00 | 0.28% | 24,808 |
| Jul 29, 2025 | 181.00 | 181.00 | 177.00 | 178.50 | 178.50 | -2.19% | 85,385 |
| Jul 28, 2025 | 185.00 | 185.00 | 181.00 | 182.50 | 182.50 | -0.54% | 57,552 |
| Jul 25, 2025 | 186.00 | 186.00 | 183.00 | 183.50 | 183.50 | 0.27% | 63,454 |
| Jul 24, 2025 | 183.00 | 186.00 | 180.00 | 183.00 | 183.00 | 1.10% | 164,846 |
| Jul 23, 2025 | 178.00 | 181.00 | 177.00 | 181.00 | 181.00 | 1.69% | 49,600 |
| Jul 22, 2025 | 180.00 | 180.50 | 177.00 | 178.00 | 178.00 | -1.11% | 60,190 |