Vizionfocus Inc. (TPE:4771)
Taiwan · Delayed Price · Currency is TWD 196.00
-11.00 (-5.31%)
Jun 5, 2026, 1:30 PM CST
Vizionfocus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 198.00 | 199.50 | 194.50 | 196.00 | 196.00 | -5.31% | 553,730 |
| Jun 4, 2026 | 198.00 | 208.00 | 197.00 | 207.00 | 207.00 | 4.02% | 628,243 |
| Jun 3, 2026 | 198.50 | 201.50 | 194.50 | 199.00 | 199.00 | 1.27% | 253,556 |
| Jun 2, 2026 | 200.00 | 200.00 | 195.00 | 196.50 | 196.50 | -1.50% | 149,246 |
| Jun 1, 2026 | 199.50 | 200.00 | 196.00 | 199.50 | 199.50 | 1.01% | 206,055 |
| May 29, 2026 | 200.00 | 201.00 | 196.00 | 197.50 | 197.50 | -0.50% | 161,387 |
| May 28, 2026 | 199.50 | 201.00 | 195.50 | 198.50 | 198.50 | -1.00% | 299,217 |
| May 27, 2026 | 199.50 | 204.00 | 197.00 | 200.50 | 200.50 | 0.50% | 436,734 |
| May 26, 2026 | 193.50 | 199.50 | 193.50 | 199.50 | 199.50 | 3.10% | 567,364 |
| May 25, 2026 | 194.50 | 194.50 | 190.00 | 193.50 | 193.50 | 0.52% | 237,322 |
| May 22, 2026 | 194.50 | 194.50 | 191.50 | 192.50 | 192.50 | -1.03% | 287,802 |
| May 21, 2026 | 194.50 | 195.00 | 192.00 | 194.50 | 194.50 | 0.26% | 247,320 |
| May 20, 2026 | 198.50 | 201.00 | 193.00 | 194.00 | 194.00 | -2.27% | 381,585 |
| May 19, 2026 | 193.50 | 205.00 | 191.50 | 198.50 | 198.50 | 6.43% | 1,186,467 |
| May 18, 2026 | 185.00 | 187.00 | 184.00 | 186.50 | 186.50 | 0.81% | 156,656 |
| May 15, 2026 | 185.50 | 187.00 | 184.50 | 185.00 | 185.00 | 1.09% | 178,564 |
| May 14, 2026 | 184.50 | 186.00 | 182.50 | 183.00 | 183.00 | -0.27% | 79,898 |
| May 13, 2026 | 184.00 | 184.50 | 182.50 | 183.50 | 183.50 | -0.27% | 101,403 |
| May 12, 2026 | 191.00 | 192.00 | 184.00 | 184.00 | 184.00 | -2.39% | 456,047 |
| May 11, 2026 | 188.00 | 190.00 | 187.50 | 188.50 | 188.50 | 0.53% | 113,204 |
| May 8, 2026 | 192.00 | 192.00 | 185.00 | 187.50 | 187.50 | -2.09% | 302,515 |
| May 7, 2026 | 194.00 | 194.00 | 187.00 | 191.50 | 191.50 | -0.78% | 344,313 |
| May 6, 2026 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 4.04% | 659,569 |
| May 5, 2026 | 188.00 | 188.50 | 185.50 | 185.50 | 185.50 | -0.54% | 76,104 |
| May 4, 2026 | 190.50 | 190.50 | 186.00 | 186.50 | 186.50 | -1.06% | 111,065 |
| Apr 30, 2026 | 189.50 | 191.00 | 188.00 | 188.50 | 188.50 | 0.27% | 81,685 |
| Apr 29, 2026 | 189.50 | 190.50 | 187.00 | 188.00 | 188.00 | -0.79% | 94,820 |
| Apr 28, 2026 | 193.50 | 193.50 | 189.00 | 189.50 | 189.50 | - | 63,214 |
| Apr 27, 2026 | 193.00 | 193.00 | 185.00 | 189.50 | 189.50 | 0.26% | 330,899 |
| 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% | 80,520 |
| 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 |