Vizionfocus Inc. (TPE:4771)
Taiwan · Delayed Price · Currency is TWD 195.50
-7.50 (-3.69%)
Jul 17, 2026, 1:30 PM CST
Vizionfocus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 196.50 | 203.00 | 193.50 | 195.50 | 195.50 | -3.69% | 199,754 |
| Jul 16, 2026 | 205.50 | 205.50 | 202.00 | 203.00 | 203.00 | -0.49% | 90,357 |
| Jul 15, 2026 | 205.00 | 206.50 | 202.00 | 204.00 | 204.00 | -0.49% | 107,472 |
| Jul 14, 2026 | 209.00 | 209.00 | 197.50 | 205.00 | 205.00 | -2.15% | 362,698 |
| Jul 13, 2026 | 215.00 | 215.00 | 206.00 | 209.50 | 209.50 | -1.64% | 242,676 |
| Jul 9, 2026 | 213.50 | 215.50 | 210.00 | 213.00 | 213.00 | 0.47% | 209,072 |
| Jul 8, 2026 | 215.50 | 221.50 | 210.00 | 212.00 | 212.00 | -0.70% | 409,029 |
| Jul 7, 2026 | 217.00 | 218.00 | 209.50 | 213.50 | 213.50 | -0.23% | 368,791 |
| Jul 6, 2026 | 218.00 | 218.00 | 212.50 | 214.00 | 214.00 | -0.47% | 273,559 |
| Jul 3, 2026 | 204.00 | 219.50 | 203.00 | 215.00 | 215.00 | 6.70% | 973,815 |
| Jul 2, 2026 | 195.00 | 203.00 | 195.00 | 201.50 | 201.50 | 3.07% | 313,373 |
| Jul 1, 2026 | 197.50 | 198.50 | 195.00 | 195.50 | 195.50 | -0.26% | 180,454 |
| Jun 30, 2026 | 191.50 | 197.50 | 191.50 | 196.00 | 196.00 | 2.62% | 269,531 |
| Jun 29, 2026 | 188.50 | 191.50 | 188.50 | 191.00 | 191.00 | 1.87% | 127,585 |
| Jun 26, 2026 | 188.50 | 191.50 | 187.00 | 187.50 | 187.50 | -1.06% | 128,014 |
| Jun 25, 2026 | 192.50 | 192.50 | 189.50 | 189.50 | 189.50 | -0.52% | 84,210 |
| Jun 24, 2026 | 191.50 | 192.00 | 189.00 | 190.50 | 190.50 | -0.52% | 118,204 |
| Jun 23, 2026 | 194.00 | 194.00 | 189.00 | 191.50 | 191.50 | -0.52% | 114,333 |
| Jun 22, 2026 | 192.00 | 194.50 | 191.50 | 192.50 | 192.50 | 0.52% | 138,753 |
| Jun 18, 2026 | 187.50 | 191.50 | 186.50 | 191.50 | 191.50 | 2.68% | 172,651 |
| Jun 17, 2026 | 187.00 | 188.00 | 186.00 | 186.50 | 186.50 | -0.27% | 61,508 |
| Jun 16, 2026 | 188.50 | 188.50 | 186.50 | 187.00 | 187.00 | -1.06% | 116,398 |
| Jun 15, 2026 | 190.00 | 190.00 | 187.50 | 189.00 | 189.00 | -0.26% | 170,863 |
| Jun 12, 2026 | 189.50 | 191.50 | 189.00 | 189.50 | 189.50 | 0.80% | 98,427 |
| Jun 11, 2026 | 191.00 | 191.00 | 186.00 | 188.00 | 188.00 | -1.05% | 178,164 |
| Jun 10, 2026 | 191.00 | 193.50 | 189.00 | 190.00 | 190.00 | -1.30% | 137,538 |
| Jun 9, 2026 | 191.50 | 194.00 | 190.50 | 192.50 | 192.50 | 0.52% | 117,702 |
| Jun 8, 2026 | 186.00 | 193.00 | 186.00 | 191.50 | 191.50 | -2.30% | 257,091 |
| 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 |