Vizionfocus Inc. (TPE:4771)
Taiwan · Delayed Price · Currency is TWD 206.00
-5.50 (-2.60%)
Aug 28, 2026, 1:30 PM CST
Vizionfocus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 211.50 | 211.50 | 204.50 | 206.00 | 206.00 | -2.60% | 217,639 |
| Aug 27, 2026 | 210.00 | 214.50 | 207.50 | 211.50 | 211.50 | 1.93% | 407,010 |
| Aug 26, 2026 | 204.00 | 210.00 | 203.00 | 207.50 | 207.50 | 1.72% | 508,114 |
| Aug 25, 2026 | 202.50 | 205.00 | 199.00 | 204.00 | 204.00 | 1.75% | 192,545 |
| Aug 24, 2026 | 202.50 | 202.50 | 198.50 | 200.50 | 200.50 | 0.75% | 125,856 |
| Aug 21, 2026 | 200.50 | 200.50 | 197.00 | 199.00 | 199.00 | -1.00% | 74,978 |
| Aug 20, 2026 | 200.00 | 204.50 | 199.50 | 201.00 | 201.00 | 0.75% | 62,910 |
| Aug 19, 2026 | 198.50 | 201.00 | 195.50 | 199.50 | 199.50 | 0.76% | 186,202 |
| Aug 18, 2026 | 200.50 | 200.50 | 197.00 | 198.00 | 198.00 | -0.75% | 60,460 |
| Aug 17, 2026 | 197.00 | 199.50 | 196.00 | 199.50 | 199.50 | 0.76% | 114,313 |
| Aug 14, 2026 | 204.00 | 204.00 | 197.00 | 198.00 | 198.00 | -1.74% | 203,210 |
| Aug 13, 2026 | 202.00 | 205.50 | 199.50 | 201.50 | 201.50 | -0.98% | 272,832 |
| Aug 12, 2026 | 199.50 | 206.00 | 199.50 | 203.50 | 203.50 | 0.99% | 277,177 |
| Aug 11, 2026 | 199.50 | 201.50 | 194.00 | 201.50 | 201.50 | -3.59% | 525,619 |
| Aug 10, 2026 | 203.00 | 209.00 | 202.50 | 209.00 | 209.00 | 3.21% | 602,793 |
| Aug 7, 2026 | 197.00 | 203.50 | 197.00 | 202.50 | 202.50 | 2.53% | 385,723 |
| Aug 6, 2026 | 194.00 | 198.00 | 191.50 | 197.50 | 197.50 | 2.60% | 196,412 |
| Aug 5, 2026 | 187.50 | 193.00 | 187.50 | 192.50 | 192.50 | 2.67% | 201,294 |
| Aug 4, 2026 | 185.50 | 187.50 | 184.00 | 187.50 | 187.50 | 0.54% | 80,798 |
| Aug 3, 2026 | 182.00 | 191.50 | 180.00 | 186.50 | 186.50 | 2.47% | 219,200 |
| Jul 31, 2026 | 184.00 | 187.00 | 181.50 | 182.00 | 182.00 | 0.28% | 149,296 |
| Jul 30, 2026 | 182.50 | 183.00 | 178.50 | 181.50 | 181.50 | - | 111,413 |
| Jul 29, 2026 | 182.00 | 183.50 | 176.00 | 181.50 | 181.50 | -0.27% | 357,047 |
| Jul 28, 2026 | 183.50 | 185.50 | 182.00 | 182.00 | 182.00 | -2.93% | 138,405 |
| Jul 27, 2026 | 184.00 | 188.50 | 182.00 | 187.50 | 187.50 | 2.46% | 108,389 |
| Jul 24, 2026 | 185.50 | 188.00 | 182.50 | 183.00 | 183.00 | -2.41% | 305,400 |
| Jul 23, 2026 | 198.00 | 198.00 | 193.50 | 194.50 | 187.53 | -1.02% | 202,711 |
| Jul 22, 2026 | 197.50 | 199.00 | 196.00 | 196.50 | 189.46 | -0.25% | 176,286 |
| Jul 21, 2026 | 197.00 | 197.50 | 195.50 | 197.00 | 189.94 | 0.25% | 148,982 |
| Jul 20, 2026 | 196.50 | 197.50 | 192.00 | 196.50 | 189.46 | 0.51% | 178,078 |
| Jul 17, 2026 | 196.50 | 203.00 | 193.50 | 195.50 | 188.49 | -3.69% | 199,754 |
| Jul 16, 2026 | 205.50 | 205.50 | 202.00 | 203.00 | 195.72 | -0.49% | 90,357 |
| Jul 15, 2026 | 205.00 | 206.50 | 202.00 | 204.00 | 196.69 | -0.49% | 107,472 |
| Jul 14, 2026 | 209.00 | 209.00 | 197.50 | 205.00 | 197.65 | -2.15% | 362,698 |
| Jul 13, 2026 | 215.00 | 215.00 | 206.00 | 209.50 | 201.99 | -1.64% | 242,676 |
| Jul 9, 2026 | 213.50 | 215.50 | 210.00 | 213.00 | 205.36 | 0.47% | 209,072 |
| Jul 8, 2026 | 215.50 | 221.50 | 210.00 | 212.00 | 204.40 | -0.70% | 409,029 |
| Jul 7, 2026 | 217.00 | 218.00 | 209.50 | 213.50 | 205.85 | -0.23% | 368,791 |
| Jul 6, 2026 | 218.00 | 218.00 | 212.50 | 214.00 | 206.33 | -0.47% | 273,559 |
| Jul 3, 2026 | 204.00 | 219.50 | 203.00 | 215.00 | 207.29 | 6.70% | 973,815 |
| Jul 2, 2026 | 195.00 | 203.00 | 195.00 | 201.50 | 194.28 | 3.07% | 313,373 |
| Jul 1, 2026 | 197.50 | 198.50 | 195.00 | 195.50 | 188.49 | -0.26% | 180,454 |
| Jun 30, 2026 | 191.50 | 197.50 | 191.50 | 196.00 | 188.97 | 2.62% | 269,531 |
| Jun 29, 2026 | 188.50 | 191.50 | 188.50 | 191.00 | 184.15 | 1.87% | 127,585 |
| Jun 26, 2026 | 188.50 | 191.50 | 187.00 | 187.50 | 180.78 | -1.06% | 128,014 |
| Jun 25, 2026 | 192.50 | 192.50 | 189.50 | 189.50 | 182.71 | -0.52% | 84,210 |
| Jun 24, 2026 | 191.50 | 192.00 | 189.00 | 190.50 | 183.67 | -0.52% | 118,204 |
| Jun 23, 2026 | 194.00 | 194.00 | 189.00 | 191.50 | 184.64 | -0.52% | 114,333 |
| Jun 22, 2026 | 192.00 | 194.50 | 191.50 | 192.50 | 185.60 | 0.52% | 138,753 |
| Jun 18, 2026 | 187.50 | 191.50 | 186.50 | 191.50 | 184.64 | 2.68% | 172,651 |