Visco Vision Inc. (TPE:6782)
Taiwan · Delayed Price · Currency is TWD 204.50
-3.00 (-1.45%)
Aug 29, 2025, 1:30 PM CST
Visco Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 208.50 | 208.50 | 203.00 | 204.50 | 204.50 | -1.45% | 249,679 |
| Aug 28, 2025 | 210.00 | 213.00 | 206.50 | 207.50 | 207.50 | -0.95% | 261,204 |
| Aug 27, 2025 | 210.00 | 214.50 | 209.00 | 209.50 | 209.50 | 0.48% | 464,000 |
| Aug 26, 2025 | 206.50 | 210.00 | 206.00 | 208.50 | 208.50 | 0.48% | 259,105 |
| Aug 25, 2025 | 207.50 | 208.00 | 203.50 | 207.50 | 207.50 | 1.22% | 246,023 |
| Aug 22, 2025 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | -1.44% | 148,220 |
| Aug 21, 2025 | 206.50 | 210.50 | 205.50 | 208.00 | 208.00 | 1.96% | 422,005 |
| Aug 20, 2025 | 208.00 | 208.00 | 202.50 | 204.00 | 204.00 | -0.73% | 385,006 |
| Aug 19, 2025 | 205.50 | 208.50 | 204.50 | 205.50 | 205.50 | 0.24% | 354,380 |
| Aug 18, 2025 | 209.00 | 209.50 | 204.00 | 205.00 | 205.00 | -2.15% | 362,215 |
| Aug 15, 2025 | 209.00 | 214.50 | 207.00 | 209.50 | 209.50 | 0.96% | 803,340 |
| Aug 14, 2025 | 207.50 | 207.50 | 204.50 | 207.50 | 207.50 | 1.22% | 459,310 |
| Aug 13, 2025 | 205.00 | 205.00 | 202.00 | 205.00 | 205.00 | 0.99% | 507,443 |
| Aug 12, 2025 | 202.50 | 204.50 | 199.50 | 203.00 | 203.00 | 1.25% | 535,101 |
| Aug 11, 2025 | 199.50 | 203.00 | 195.00 | 200.50 | 200.50 | 1.52% | 556,367 |
| Aug 8, 2025 | 198.00 | 200.00 | 196.00 | 197.50 | 197.50 | -0.25% | 415,155 |
| Aug 7, 2025 | 194.00 | 200.00 | 193.00 | 198.00 | 198.00 | 3.66% | 955,649 |
| Aug 6, 2025 | 187.50 | 197.50 | 187.00 | 191.00 | 191.00 | 1.06% | 1,567,071 |
| Aug 5, 2025 | 188.50 | 189.00 | 183.00 | 189.00 | 189.00 | 9.88% | 861,401 |
| Aug 4, 2025 | 167.50 | 174.00 | 167.00 | 172.00 | 172.00 | 2.08% | 243,113 |
| Aug 1, 2025 | 166.50 | 168.50 | 163.50 | 168.50 | 168.50 | - | 130,463 |
| Jul 31, 2025 | 169.00 | 169.50 | 167.00 | 168.50 | 168.50 | 0.60% | 72,005 |
| Jul 30, 2025 | 169.00 | 169.00 | 167.00 | 167.50 | 167.50 | -0.89% | 83,000 |
| Jul 29, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 94,300 |
| Jul 28, 2025 | 172.50 | 173.00 | 170.00 | 170.00 | 170.00 | -0.87% | 67,049 |
| Jul 25, 2025 | 170.50 | 173.00 | 169.00 | 171.50 | 171.50 | 0.59% | 105,042 |
| Jul 24, 2025 | 171.00 | 173.50 | 168.50 | 170.50 | 170.50 | 0.89% | 187,011 |
| Jul 23, 2025 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1.50% | 82,015 |
| Jul 22, 2025 | 170.00 | 170.50 | 166.50 | 166.50 | 166.50 | -1.48% | 188,081 |
| Jul 21, 2025 | 169.50 | 170.00 | 166.00 | 169.00 | 169.00 | -3.15% | 166,500 |
| Jul 18, 2025 | 176.00 | 176.00 | 173.00 | 174.50 | 169.40 | - | 194,160 |
| Jul 17, 2025 | 175.00 | 175.00 | 170.50 | 174.50 | 169.40 | 2.65% | 141,156 |
| Jul 16, 2025 | 166.00 | 171.50 | 166.00 | 170.00 | 165.03 | 2.41% | 159,200 |
| Jul 15, 2025 | 165.50 | 168.50 | 165.50 | 166.00 | 161.15 | 0.30% | 63,000 |
| Jul 14, 2025 | 169.00 | 169.00 | 165.00 | 165.50 | 160.66 | -2.07% | 137,001 |
| Jul 11, 2025 | 165.50 | 169.50 | 165.50 | 169.00 | 164.06 | 0.90% | 104,070 |
| Jul 10, 2025 | 165.50 | 169.00 | 165.00 | 167.50 | 162.60 | 1.21% | 105,000 |
| Jul 9, 2025 | 166.00 | 168.00 | 165.00 | 165.50 | 160.66 | -2.07% | 260,000 |
| Jul 8, 2025 | 173.50 | 173.50 | 166.50 | 169.00 | 164.06 | -2.31% | 260,036 |
| Jul 7, 2025 | 176.00 | 177.00 | 172.00 | 173.00 | 167.94 | -1.70% | 252,100 |
| Jul 4, 2025 | 179.00 | 180.00 | 176.00 | 176.00 | 170.86 | -1.95% | 178,075 |
| Jul 3, 2025 | 183.00 | 184.50 | 179.50 | 179.50 | 174.25 | -1.64% | 131,001 |
| Jul 2, 2025 | 182.00 | 185.00 | 182.00 | 182.50 | 177.17 | 0.27% | 74,000 |
| Jul 1, 2025 | 184.00 | 187.00 | 182.00 | 182.00 | 176.68 | -0.55% | 187,035 |
| Jun 30, 2025 | 178.50 | 185.00 | 176.00 | 183.00 | 177.65 | 1.67% | 195,050 |
| Jun 27, 2025 | 181.00 | 181.00 | 179.00 | 180.00 | 174.74 | -1.10% | 90,106 |
| Jun 26, 2025 | 180.00 | 183.00 | 180.00 | 182.00 | 176.68 | 1.11% | 98,029 |
| Jun 25, 2025 | 182.00 | 183.00 | 180.00 | 180.00 | 174.74 | -0.55% | 117,001 |
| Jun 24, 2025 | 181.50 | 182.50 | 180.00 | 181.00 | 175.71 | 1.69% | 183,050 |
| Jun 23, 2025 | 177.50 | 178.00 | 173.00 | 178.00 | 172.80 | - | 95,000 |