Visco Vision Inc. (TPE:6782)
Taiwan · Delayed Price · Currency is TWD 193.00
-2.00 (-1.03%)
Oct 23, 2025, 1:35 PM CST
Visco Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 195.00 | 196.50 | 193.00 | 193.00 | 193.00 | -1.03% | 85,793 |
| Oct 22, 2025 | 191.00 | 196.00 | 190.50 | 195.00 | 195.00 | 1.56% | 192,759 |
| Oct 21, 2025 | 187.50 | 192.50 | 187.50 | 192.00 | 192.00 | 2.40% | 192,041 |
| Oct 20, 2025 | 191.50 | 191.50 | 185.00 | 187.50 | 187.50 | -1.06% | 251,814 |
| Oct 17, 2025 | 189.50 | 190.00 | 188.00 | 189.50 | 189.50 | - | 156,887 |
| Oct 16, 2025 | 193.00 | 195.00 | 188.50 | 189.50 | 189.50 | -4.29% | 534,222 |
| Oct 15, 2025 | 191.50 | 198.00 | 189.00 | 198.00 | 198.00 | 3.66% | 236,516 |
| Oct 14, 2025 | 196.00 | 199.00 | 191.00 | 191.00 | 191.00 | -3.05% | 218,536 |
| Oct 13, 2025 | 190.00 | 197.00 | 188.00 | 197.00 | 197.00 | 2.60% | 280,752 |
| Oct 9, 2025 | 209.50 | 209.50 | 191.50 | 192.00 | 192.00 | -8.13% | 1,152,383 |
| Oct 8, 2025 | 199.50 | 210.00 | 198.00 | 209.00 | 209.00 | 4.50% | 560,260 |
| Oct 7, 2025 | 201.00 | 201.00 | 196.50 | 200.00 | 200.00 | 1.01% | 174,629 |
| Oct 3, 2025 | 200.00 | 200.00 | 197.50 | 198.00 | 198.00 | 0.76% | 81,076 |
| Oct 2, 2025 | 201.50 | 202.00 | 196.50 | 196.50 | 196.50 | -2.24% | 175,757 |
| Oct 1, 2025 | 205.00 | 205.50 | 200.00 | 201.00 | 201.00 | -1.71% | 170,230 |
| Sep 30, 2025 | 201.00 | 205.00 | 200.50 | 204.50 | 204.50 | 3.54% | 326,396 |
| Sep 29, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | 317,011 |
| Sep 26, 2025 | 193.50 | 197.50 | 191.50 | 197.50 | 197.50 | 1.80% | 203,650 |
| Sep 25, 2025 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | -1.27% | 199,003 |
| Sep 24, 2025 | 194.00 | 197.50 | 192.00 | 196.50 | 196.50 | 2.08% | 279,751 |
| Sep 23, 2025 | 190.00 | 192.50 | 189.00 | 192.50 | 192.50 | 1.32% | 166,348 |
| Sep 22, 2025 | 189.50 | 191.00 | 188.50 | 190.00 | 190.00 | 0.26% | 95,849 |
| Sep 19, 2025 | 188.50 | 191.50 | 188.50 | 189.50 | 189.50 | 0.53% | 72,248 |
| Sep 18, 2025 | 190.00 | 190.50 | 188.00 | 188.50 | 188.50 | - | 150,862 |
| Sep 17, 2025 | 189.00 | 190.00 | 188.00 | 188.50 | 188.50 | -0.26% | 75,446 |
| Sep 16, 2025 | 191.50 | 191.50 | 186.50 | 189.00 | 189.00 | - | 129,832 |
| Sep 15, 2025 | 192.50 | 192.50 | 189.00 | 189.00 | 189.00 | -0.79% | 145,232 |
| Sep 12, 2025 | 187.50 | 191.50 | 187.50 | 190.50 | 190.50 | 2.70% | 224,346 |
| Sep 11, 2025 | 191.50 | 192.50 | 185.50 | 185.50 | 185.50 | -3.89% | 455,094 |
| Sep 10, 2025 | 192.00 | 196.00 | 191.00 | 193.00 | 193.00 | 0.52% | 374,410 |
| Sep 9, 2025 | 196.00 | 197.00 | 188.00 | 192.00 | 192.00 | -7.69% | 1,171,656 |
| Sep 8, 2025 | 208.50 | 211.50 | 207.00 | 208.00 | 208.00 | 0.48% | 344,039 |
| Sep 5, 2025 | 210.00 | 210.00 | 203.00 | 207.00 | 207.00 | 0.73% | 215,052 |
| Sep 4, 2025 | 210.00 | 212.50 | 205.00 | 205.50 | 205.50 | -0.96% | 357,082 |
| Sep 3, 2025 | 203.50 | 210.00 | 201.50 | 207.50 | 207.50 | 3.23% | 378,271 |
| Sep 2, 2025 | 200.50 | 201.50 | 198.00 | 201.00 | 201.00 | 1.52% | 279,090 |
| Sep 1, 2025 | 203.50 | 204.00 | 198.00 | 198.00 | 198.00 | -3.18% | 285,550 |
| Aug 29, 2025 | 208.50 | 208.50 | 203.00 | 204.50 | 204.50 | -1.45% | 241,462 |
| 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 |