Vizionfocus Inc. (TPE:4771)
Taiwan · Delayed Price · Currency is TWD 189.00
-3.00 (-1.56%)
Apr 24, 2026, 1:30 PM CST
Vizionfocus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 192.50 | 197.00 | 188.50 | 189.00 | 189.00 | -1.56% | 123,762 |
| Apr 23, 2026 | 194.00 | 194.00 | 187.50 | 192.00 | 192.00 | -1.03% | 208,952 |
| Apr 22, 2026 | 193.00 | 195.00 | 191.50 | 194.00 | 194.00 | 1.04% | 105,415 |
| Apr 21, 2026 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 75,212 |
| Apr 20, 2026 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | -1.53% | 154,846 |
| Apr 17, 2026 | 198.00 | 199.50 | 193.50 | 196.00 | 196.00 | 0.26% | 368,988 |
| Apr 16, 2026 | 192.50 | 197.50 | 192.50 | 195.50 | 195.50 | 2.09% | 220,891 |
| Apr 15, 2026 | 189.50 | 193.00 | 189.50 | 191.50 | 191.50 | 1.06% | 134,651 |
| Apr 14, 2026 | 191.00 | 194.00 | 188.50 | 189.50 | 189.50 | -1.04% | 207,266 |
| Apr 13, 2026 | 189.00 | 192.50 | 185.00 | 191.50 | 191.50 | 0.79% | 137,568 |
| Apr 10, 2026 | 192.50 | 194.00 | 188.50 | 190.00 | 190.00 | -1.30% | 179,939 |
| Apr 9, 2026 | 188.00 | 194.00 | 187.50 | 192.50 | 192.50 | 3.77% | 483,539 |
| Apr 8, 2026 | 187.50 | 188.00 | 185.00 | 185.50 | 185.50 | -0.27% | 101,192 |
| Apr 7, 2026 | 180.00 | 186.50 | 180.00 | 186.00 | 186.00 | 3.62% | 234,291 |
| Apr 2, 2026 | 182.50 | 183.50 | 179.00 | 179.50 | 179.50 | -1.64% | 219,535 |
| Apr 1, 2026 | 182.50 | 184.00 | 180.50 | 182.50 | 182.50 | 1.11% | 220,155 |
| Mar 31, 2026 | 187.00 | 187.50 | 180.00 | 180.50 | 180.50 | -3.99% | 335,536 |
| Mar 30, 2026 | 190.00 | 191.00 | 187.50 | 188.00 | 188.00 | -2.08% | 104,887 |
| Mar 27, 2026 | 191.00 | 193.50 | 190.00 | 192.00 | 192.00 | 0.52% | 95,770 |
| Mar 26, 2026 | 195.00 | 196.50 | 191.00 | 191.00 | 191.00 | -1.55% | 108,049 |
| Mar 25, 2026 | 197.00 | 197.00 | 192.00 | 194.00 | 194.00 | 0.26% | 128,276 |
| Mar 24, 2026 | 198.00 | 199.50 | 193.50 | 193.50 | 193.50 | -1.53% | 167,247 |
| Mar 23, 2026 | 190.00 | 201.00 | 190.00 | 196.50 | 196.50 | 0.26% | 310,265 |
| Mar 20, 2026 | 192.00 | 201.00 | 192.00 | 196.00 | 196.00 | 3.16% | 692,887 |
| Mar 19, 2026 | 182.00 | 192.00 | 182.00 | 190.00 | 190.00 | 2.70% | 740,229 |
| Mar 18, 2026 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | -1.33% | 509,592 |
| Mar 17, 2026 | 180.50 | 189.50 | 180.50 | 187.50 | 187.50 | 4.75% | 736,645 |
| Mar 16, 2026 | 175.50 | 179.00 | 175.50 | 179.00 | 179.00 | 2.29% | 146,543 |
| Mar 13, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | -1.41% | 74,932 |
| Mar 12, 2026 | 178.50 | 178.50 | 176.00 | 177.50 | 177.50 | 0.85% | 74,428 |
| Mar 11, 2026 | 174.50 | 177.00 | 174.00 | 176.00 | 176.00 | 2.03% | 83,208 |
| Mar 10, 2026 | 176.00 | 177.50 | 172.00 | 172.50 | 172.50 | -0.86% | 145,141 |
| Mar 9, 2026 | 172.00 | 176.00 | 168.50 | 174.00 | 174.00 | -2.25% | 143,476 |
| Mar 6, 2026 | 177.00 | 179.50 | 177.00 | 178.00 | 178.00 | -0.56% | 45,468 |
| Mar 5, 2026 | 181.00 | 181.00 | 176.50 | 179.00 | 179.00 | 3.47% | 153,758 |
| Mar 4, 2026 | 174.50 | 176.00 | 172.00 | 173.00 | 173.00 | -2.54% | 143,944 |
| Mar 3, 2026 | 179.00 | 179.50 | 177.50 | 177.50 | 177.50 | -1.66% | 55,922 |
| Mar 2, 2026 | 181.00 | 182.00 | 179.50 | 180.50 | 180.50 | -0.28% | 91,170 |
| Feb 26, 2026 | 180.00 | 182.50 | 180.00 | 181.00 | 181.00 | 0.56% | 132,068 |
| Feb 25, 2026 | 179.50 | 180.00 | 178.50 | 180.00 | 180.00 | - | 46,942 |
| Feb 24, 2026 | 181.50 | 182.50 | 178.50 | 180.00 | 180.00 | - | 96,973 |
| Feb 23, 2026 | 179.50 | 180.00 | 178.00 | 180.00 | 180.00 | 1.12% | 106,007 |
| Feb 11, 2026 | 179.50 | 180.00 | 177.00 | 178.00 | 178.00 | -0.84% | 79,849 |
| Feb 10, 2026 | 179.00 | 179.50 | 177.50 | 179.50 | 179.50 | 0.84% | 75,372 |
| Feb 9, 2026 | 181.50 | 182.00 | 176.50 | 178.00 | 178.00 | -0.56% | 161,873 |
| Feb 6, 2026 | 183.00 | 183.00 | 176.50 | 179.00 | 179.00 | -1.38% | 260,230 |
| Feb 5, 2026 | 184.50 | 188.00 | 181.00 | 181.50 | 181.50 | 1.68% | 642,652 |
| Feb 4, 2026 | 177.00 | 180.00 | 176.00 | 178.50 | 178.50 | 1.71% | 67,554 |
| Feb 3, 2026 | 177.00 | 177.00 | 174.00 | 175.50 | 175.50 | 0.86% | 44,548 |
| Feb 2, 2026 | 174.50 | 175.00 | 172.00 | 174.00 | 174.00 | -0.57% | 58,557 |