Visco Vision Inc. (TPE:6782)
Taiwan · Delayed Price · Currency is TWD 168.50
-0.50 (-0.30%)
Aug 1, 2025, 1:30 PM CST
Visco Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 169.00 | 169.50 | 167.00 | 168.50 | 168.50 | 0.60% | 74,149 |
| 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 |
| Jun 20, 2025 | 182.50 | 182.50 | 176.00 | 178.00 | 172.80 | -2.47% | 141,000 |
| Jun 19, 2025 | 185.00 | 185.00 | 181.50 | 182.50 | 177.17 | -1.35% | 91,060 |
| Jun 18, 2025 | 182.50 | 185.50 | 182.50 | 185.00 | 179.59 | 0.54% | 142,010 |
| Jun 17, 2025 | 179.00 | 184.00 | 178.00 | 184.00 | 178.62 | 3.37% | 232,001 |
| Jun 16, 2025 | 174.00 | 178.00 | 174.00 | 178.00 | 172.80 | 1.42% | 103,000 |
| Jun 13, 2025 | 179.50 | 179.50 | 175.50 | 175.50 | 170.37 | -4.10% | 356,057 |
| Jun 12, 2025 | 180.50 | 183.00 | 180.00 | 183.00 | 177.65 | 0.83% | 118,012 |
| Jun 11, 2025 | 184.00 | 184.00 | 179.00 | 181.50 | 176.20 | -0.27% | 185,100 |
| Jun 10, 2025 | 179.00 | 182.50 | 177.50 | 182.00 | 176.68 | 1.68% | 275,014 |
| Jun 9, 2025 | 190.50 | 190.50 | 176.00 | 179.00 | 173.77 | -7.73% | 953,399 |
| Jun 6, 2025 | 194.00 | 194.00 | 189.50 | 194.00 | 188.33 | 0.52% | 197,022 |
| Jun 5, 2025 | 195.00 | 197.50 | 191.50 | 193.00 | 187.36 | -0.26% | 429,207 |
| Jun 4, 2025 | 187.50 | 193.50 | 187.50 | 193.50 | 187.84 | 3.20% | 468,478 |
| Jun 3, 2025 | 186.00 | 188.00 | 185.00 | 187.50 | 182.02 | 1.63% | 142,074 |
| Jun 2, 2025 | 185.50 | 185.50 | 181.50 | 184.50 | 179.11 | -1.60% | 132,300 |
| May 29, 2025 | 187.50 | 187.50 | 184.00 | 187.50 | 182.02 | 1.08% | 113,014 |
| May 28, 2025 | 185.00 | 187.50 | 184.50 | 185.50 | 180.08 | 0.54% | 143,000 |
| May 27, 2025 | 185.00 | 186.00 | 183.50 | 184.50 | 179.11 | -0.54% | 78,077 |
| May 26, 2025 | 188.00 | 188.00 | 183.50 | 185.50 | 180.08 | -1.85% | 224,008 |
| May 23, 2025 | 188.00 | 192.00 | 187.00 | 189.00 | 183.48 | -0.53% | 212,309 |
| May 22, 2025 | 188.50 | 190.00 | 185.50 | 190.00 | 184.45 | 0.26% | 232,020 |