Visco Vision Inc. (TPE:6782)
Taiwan · Delayed Price · Currency is TWD 167.50
-2.50 (-1.47%)
Feb 2, 2026, 1:35 PM CST
Visco Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 175.00 | 175.00 | 169.50 | 170.00 | 170.00 | -1.73% | 246,956 |
| Jan 29, 2026 | 176.00 | 176.50 | 173.00 | 173.00 | 173.00 | -0.86% | 132,683 |
| Jan 28, 2026 | 176.50 | 177.00 | 172.50 | 174.50 | 174.50 | -0.85% | 194,689 |
| Jan 27, 2026 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | - | 84,919 |
| Jan 26, 2026 | 175.50 | 176.50 | 173.00 | 176.00 | 176.00 | 0.57% | 128,210 |
| Jan 23, 2026 | 175.00 | 177.50 | 174.00 | 175.00 | 175.00 | 0.29% | 209,796 |
| Jan 22, 2026 | 175.00 | 175.00 | 172.50 | 174.50 | 174.50 | 0.58% | 257,058 |
| Jan 21, 2026 | 176.50 | 176.50 | 173.00 | 173.50 | 173.50 | -1.70% | 176,569 |
| Jan 20, 2026 | 177.00 | 179.00 | 176.00 | 176.50 | 176.50 | -0.84% | 113,709 |
| Jan 19, 2026 | 180.50 | 181.00 | 176.50 | 178.00 | 178.00 | -0.84% | 189,506 |
| Jan 16, 2026 | 183.00 | 183.50 | 178.50 | 179.50 | 179.50 | -1.10% | 231,575 |
| Jan 15, 2026 | 183.00 | 184.00 | 178.50 | 181.50 | 181.50 | 0.83% | 378,156 |
| Jan 14, 2026 | 177.00 | 182.50 | 176.50 | 180.00 | 180.00 | 3.15% | 409,417 |
| Jan 13, 2026 | 176.00 | 176.00 | 172.00 | 174.50 | 174.50 | -0.29% | 231,228 |
| Jan 12, 2026 | 178.00 | 178.00 | 174.50 | 175.00 | 175.00 | -1.69% | 155,115 |
| Jan 9, 2026 | 177.00 | 179.50 | 175.00 | 178.00 | 178.00 | -1.66% | 208,198 |
| Jan 8, 2026 | 177.50 | 182.50 | 177.50 | 181.00 | 181.00 | 1.97% | 250,679 |
| Jan 7, 2026 | 175.50 | 178.00 | 175.00 | 177.50 | 177.50 | 1.14% | 143,390 |
| Jan 6, 2026 | 174.00 | 176.00 | 174.00 | 175.50 | 175.50 | 1.45% | 98,787 |
| Jan 5, 2026 | 175.50 | 176.00 | 172.50 | 173.00 | 173.00 | -1.14% | 129,104 |
| Jan 2, 2026 | 174.50 | 176.50 | 173.50 | 175.00 | 175.00 | 0.29% | 90,687 |
| Dec 31, 2025 | 174.00 | 176.00 | 173.50 | 174.50 | 174.50 | - | 125,429 |
| Dec 30, 2025 | 173.00 | 174.50 | 170.00 | 174.50 | 174.50 | 0.87% | 122,032 |
| Dec 29, 2025 | 173.00 | 174.50 | 172.50 | 173.00 | 173.00 | -0.29% | 104,656 |
| Dec 26, 2025 | 174.00 | 175.00 | 172.50 | 173.50 | 173.50 | -0.29% | 86,129 |
| Dec 24, 2025 | 175.50 | 176.50 | 174.00 | 174.00 | 174.00 | -0.85% | 60,609 |
| Dec 23, 2025 | 175.50 | 176.50 | 174.00 | 175.50 | 175.50 | 0.29% | 67,597 |
| Dec 22, 2025 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | - | 64,551 |
| Dec 19, 2025 | 174.50 | 176.00 | 174.50 | 175.00 | 175.00 | 0.29% | 45,238 |
| Dec 18, 2025 | 175.00 | 175.50 | 174.00 | 174.50 | 174.50 | - | 57,520 |
| Dec 17, 2025 | 173.00 | 177.00 | 173.00 | 174.50 | 174.50 | 0.87% | 86,073 |
| Dec 16, 2025 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | -0.86% | 104,351 |
| Dec 15, 2025 | 176.00 | 177.00 | 173.50 | 174.50 | 174.50 | -0.85% | 105,918 |
| Dec 12, 2025 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 0.28% | 62,928 |
| Dec 11, 2025 | 176.00 | 179.00 | 175.50 | 175.50 | 175.50 | - | 92,548 |
| Dec 10, 2025 | 178.50 | 180.00 | 175.00 | 175.50 | 175.50 | -1.40% | 166,829 |
| Dec 9, 2025 | 184.00 | 186.50 | 178.00 | 178.00 | 178.00 | 2.59% | 551,653 |
| Dec 8, 2025 | 174.00 | 176.00 | 172.50 | 173.50 | 173.50 | - | 118,304 |
| Dec 5, 2025 | 173.00 | 174.00 | 171.00 | 173.50 | 173.50 | 1.17% | 98,612 |
| Dec 4, 2025 | 172.50 | 173.00 | 171.00 | 171.50 | 171.50 | -0.29% | 83,624 |
| Dec 3, 2025 | 171.50 | 175.00 | 171.50 | 172.00 | 172.00 | 0.58% | 107,017 |
| Dec 2, 2025 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | 0.59% | 81,467 |
| Dec 1, 2025 | 172.00 | 172.50 | 170.00 | 170.00 | 170.00 | -2.02% | 161,466 |
| Nov 28, 2025 | 175.50 | 177.00 | 173.50 | 173.50 | 173.50 | -1.14% | 213,370 |
| Nov 27, 2025 | 179.00 | 179.00 | 175.50 | 175.50 | 175.50 | -1.96% | 159,247 |
| Nov 26, 2025 | 177.50 | 179.50 | 177.50 | 179.00 | 179.00 | 1.42% | 98,715 |
| Nov 25, 2025 | 177.00 | 179.00 | 175.50 | 176.50 | 176.50 | -0.28% | 127,201 |
| Nov 24, 2025 | 170.50 | 177.00 | 170.50 | 177.00 | 177.00 | 4.12% | 229,353 |
| Nov 21, 2025 | 171.50 | 172.50 | 167.50 | 170.00 | 170.00 | -0.87% | 158,977 |
| Nov 20, 2025 | 171.50 | 172.00 | 169.50 | 171.50 | 171.50 | 1.48% | 119,325 |