Visco Vision Inc. (TPE:6782)
Taiwan · Delayed Price · Currency is TWD 218.00
+12.00 (5.83%)
Aug 7, 2026, 1:30 PM CST
Visco Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 205.00 | 217.50 | 205.00 | 215.00 | - | 4.37% | 712,357 |
| Aug 6, 2026 | 201.50 | 207.50 | 201.50 | 206.00 | 206.00 | 3.52% | 743,572 |
| Aug 5, 2026 | 192.50 | 201.50 | 192.00 | 199.00 | 199.00 | 4.74% | 619,701 |
| Aug 4, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 0.53% | 160,195 |
| Aug 3, 2026 | 186.00 | 190.50 | 184.50 | 189.00 | 189.00 | 2.44% | 196,657 |
| Jul 31, 2026 | 183.00 | 187.00 | 183.00 | 184.50 | 184.50 | 3.07% | 175,622 |
| Jul 30, 2026 | 178.50 | 179.50 | 177.00 | 179.00 | 179.00 | 1.13% | 123,882 |
| Jul 29, 2026 | 179.00 | 180.00 | 172.00 | 177.00 | 177.00 | -0.56% | 389,605 |
| Jul 28, 2026 | 182.50 | 183.00 | 177.00 | 178.00 | 178.00 | -3.52% | 340,990 |
| Jul 27, 2026 | 183.50 | 186.00 | 182.00 | 184.50 | 184.50 | 0.82% | 95,372 |
| Jul 24, 2026 | 185.00 | 186.50 | 182.00 | 183.00 | 183.00 | -1.08% | 275,869 |
| Jul 23, 2026 | 188.50 | 189.00 | 184.50 | 185.00 | 185.00 | -1.86% | 310,635 |
| Jul 22, 2026 | 187.50 | 190.50 | 187.00 | 188.50 | 188.50 | 1.31% | 274,376 |
| Jul 21, 2026 | 195.50 | 196.50 | 193.50 | 194.50 | 186.06 | -0.51% | 308,465 |
| Jul 20, 2026 | 196.50 | 197.00 | 192.50 | 195.50 | 187.01 | 1.30% | 276,292 |
| Jul 17, 2026 | 196.00 | 198.00 | 192.00 | 193.00 | 184.62 | -3.02% | 290,566 |
| Jul 16, 2026 | 199.00 | 203.00 | 198.00 | 199.00 | 190.36 | -1.00% | 150,113 |
| Jul 15, 2026 | 198.50 | 202.00 | 198.00 | 201.00 | 192.27 | 1.26% | 177,360 |
| Jul 14, 2026 | 202.00 | 202.50 | 194.00 | 198.50 | 189.88 | -1.73% | 279,271 |
| Jul 13, 2026 | 210.00 | 214.00 | 200.00 | 202.00 | 193.23 | -2.88% | 349,357 |
| Jul 9, 2026 | 209.50 | 214.00 | 206.00 | 208.00 | 198.97 | 0.48% | 480,190 |
| Jul 8, 2026 | 213.50 | 217.00 | 207.00 | 207.00 | 198.01 | -1.90% | 382,248 |
| Jul 7, 2026 | 213.00 | 214.50 | 209.50 | 211.00 | 201.84 | 1.20% | 423,334 |
| Jul 6, 2026 | 213.00 | 214.50 | 207.50 | 208.50 | 199.45 | -0.48% | 412,535 |
| Jul 3, 2026 | 199.00 | 215.00 | 199.00 | 209.50 | 200.41 | 5.01% | 942,154 |
| Jul 2, 2026 | 195.00 | 200.00 | 195.00 | 199.50 | 190.84 | 2.31% | 252,874 |
| Jul 1, 2026 | 196.50 | 196.50 | 194.00 | 195.00 | 186.53 | -0.51% | 124,627 |
| Jun 30, 2026 | 196.00 | 197.50 | 194.00 | 196.00 | 187.49 | 0.51% | 134,893 |
| Jun 29, 2026 | 190.00 | 195.00 | 190.00 | 195.00 | 186.53 | 2.63% | 181,614 |
| Jun 26, 2026 | 191.50 | 192.50 | 188.50 | 190.00 | 181.75 | -1.55% | 212,872 |
| Jun 25, 2026 | 195.00 | 196.50 | 192.50 | 193.00 | 184.62 | -0.77% | 118,882 |
| Jun 24, 2026 | 194.00 | 195.50 | 192.00 | 194.50 | 186.06 | 0.26% | 171,708 |
| Jun 23, 2026 | 198.50 | 198.50 | 194.00 | 194.00 | 185.58 | -1.77% | 146,061 |
| Jun 22, 2026 | 197.50 | 198.50 | 195.50 | 197.50 | 188.93 | 1.54% | 304,335 |
| Jun 18, 2026 | 192.00 | 198.00 | 192.00 | 194.50 | 186.06 | 2.10% | 345,701 |
| Jun 17, 2026 | 191.50 | 193.00 | 190.50 | 190.50 | 182.23 | 0.26% | 115,243 |
| Jun 16, 2026 | 193.50 | 193.50 | 190.00 | 190.00 | 181.75 | -1.04% | 216,380 |
| Jun 15, 2026 | 194.50 | 195.00 | 192.00 | 192.00 | 183.67 | -1.29% | 195,848 |
| Jun 12, 2026 | 195.00 | 196.00 | 192.50 | 194.50 | 186.06 | 1.57% | 143,425 |
| Jun 11, 2026 | 194.50 | 195.50 | 191.00 | 191.50 | 183.19 | -1.54% | 219,297 |
| Jun 10, 2026 | 195.50 | 198.50 | 194.50 | 194.50 | 186.06 | -0.77% | 252,073 |
| Jun 9, 2026 | 196.50 | 196.50 | 193.50 | 196.00 | 187.49 | -2.24% | 545,358 |
| Jun 8, 2026 | 192.50 | 200.50 | 192.50 | 200.50 | 191.80 | - | 335,689 |
| Jun 5, 2026 | 202.00 | 202.00 | 197.50 | 200.50 | 191.80 | 0.25% | 282,973 |
| Jun 4, 2026 | 195.00 | 201.00 | 195.00 | 200.00 | 191.32 | 2.30% | 503,172 |
| Jun 3, 2026 | 196.50 | 197.50 | 193.50 | 195.50 | 187.01 | 0.77% | 304,566 |
| Jun 2, 2026 | 194.50 | 196.00 | 192.00 | 194.00 | 185.58 | -0.51% | 348,833 |
| Jun 1, 2026 | 192.00 | 196.50 | 191.00 | 195.00 | 186.53 | 1.04% | 344,705 |
| May 29, 2026 | 190.50 | 193.00 | 190.00 | 193.00 | 184.62 | 1.58% | 170,764 |
| May 28, 2026 | 192.50 | 193.00 | 189.00 | 190.00 | 181.75 | -1.30% | 243,590 |