Vizionfocus Inc. (TPE:4771)
Taiwan · Delayed Price · Currency is TWD 178.00
-0.50 (-0.28%)
Oct 23, 2025, 2:36 PM CST
Vizionfocus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 178.50 | 179.00 | 177.00 | 178.00 | 178.00 | -0.28% | 21,000 |
| Oct 22, 2025 | 178.00 | 180.00 | 178.00 | 178.50 | 178.50 | 0.56% | 79,480 |
| Oct 21, 2025 | 178.00 | 178.50 | 176.50 | 177.50 | 177.50 | 0.57% | 67,898 |
| Oct 20, 2025 | 176.00 | 177.00 | 175.00 | 176.50 | 176.50 | 0.28% | 15,921 |
| Oct 17, 2025 | 175.00 | 177.00 | 174.50 | 176.00 | 176.00 | 0.57% | 33,841 |
| Oct 16, 2025 | 178.00 | 178.50 | 174.50 | 175.00 | 175.00 | -1.13% | 64,541 |
| Oct 15, 2025 | 177.00 | 177.50 | 175.00 | 177.00 | 177.00 | 1.14% | 43,665 |
| Oct 14, 2025 | 180.00 | 180.00 | 174.00 | 175.00 | 175.00 | -1.69% | 130,554 |
| Oct 13, 2025 | 177.00 | 178.00 | 175.00 | 178.00 | 178.00 | -1.39% | 150,959 |
| Oct 9, 2025 | 182.00 | 182.00 | 178.50 | 180.50 | 180.50 | -0.55% | 144,813 |
| Oct 8, 2025 | 184.50 | 184.50 | 180.50 | 181.50 | 181.50 | 0.83% | 239,249 |
| Oct 7, 2025 | 177.00 | 180.00 | 175.50 | 180.00 | 180.00 | 2.27% | 82,033 |
| Oct 3, 2025 | 178.00 | 178.00 | 175.50 | 176.00 | 176.00 | - | 59,198 |
| Oct 2, 2025 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | -1.40% | 41,910 |
| Oct 1, 2025 | 177.50 | 180.00 | 176.50 | 178.50 | 178.50 | -0.28% | 54,947 |
| Sep 30, 2025 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 2.58% | 57,510 |
| 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 |