Vizionfocus Inc. (TPE:4771)
Taiwan · Delayed Price · Currency is TWD 179.00
-1.50 (-0.83%)
Dec 3, 2025, 1:35 PM CST
Vizionfocus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | 0.28% | 77,505 |
| Nov 18, 2025 | 178.50 | 178.50 | 176.00 | 176.50 | 176.50 | - | 81,113 |
| Nov 17, 2025 | 179.00 | 179.00 | 175.50 | 176.50 | 176.50 | -1.40% | 128,205 |
| Nov 14, 2025 | 181.50 | 181.50 | 178.50 | 179.00 | 179.00 | -0.28% | 78,348 |
| Nov 13, 2025 | 181.00 | 181.50 | 179.00 | 179.50 | 179.50 | -0.83% | 68,718 |
| Nov 12, 2025 | 181.50 | 181.50 | 180.00 | 181.00 | 181.00 | 0.56% | 131,800 |
| Nov 11, 2025 | 180.50 | 180.50 | 179.00 | 180.00 | 180.00 | -1.10% | 92,499 |
| Nov 10, 2025 | 178.50 | 182.00 | 176.50 | 182.00 | 182.00 | 1.96% | 127,007 |
| Nov 7, 2025 | 180.00 | 181.00 | 178.50 | 178.50 | 178.50 | -1.65% | 131,314 |
| Nov 6, 2025 | 184.50 | 184.50 | 181.50 | 181.50 | 181.50 | -1.09% | 108,781 |
| Nov 5, 2025 | 183.00 | 186.50 | 180.00 | 183.50 | 183.50 | 1.10% | 290,647 |
| Nov 4, 2025 | 184.00 | 184.00 | 181.00 | 181.50 | 181.50 | -1.09% | 76,747 |
| Nov 3, 2025 | 181.50 | 186.00 | 181.50 | 183.50 | 183.50 | 2.23% | 216,886 |
| Oct 31, 2025 | 178.00 | 182.00 | 178.00 | 179.50 | 179.50 | 1.13% | 280,653 |
| Oct 30, 2025 | 175.00 | 181.00 | 174.50 | 177.50 | 177.50 | 1.72% | 188,992 |
| Oct 29, 2025 | 177.00 | 177.00 | 174.50 | 174.50 | 174.50 | -0.29% | 82,955 |
| Oct 28, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.96% | 113,949 |
| Oct 27, 2025 | 180.00 | 180.00 | 176.00 | 178.50 | 178.50 | 0.28% | 60,717 |
| 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 |