Visco Vision Inc. (TPE:6782)
Taiwan · Delayed Price · Currency is TWD 189.00
-1.00 (-0.53%)
May 15, 2026, 1:30 PM CST
Visco Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 192.50 | 195.00 | 189.00 | 189.00 | 189.00 | -0.53% | 583,944 |
| May 14, 2026 | 189.50 | 192.50 | 188.00 | 190.00 | 190.00 | 1.06% | 364,637 |
| May 13, 2026 | 188.00 | 189.50 | 187.00 | 188.00 | 188.00 | -1.05% | 318,812 |
| May 12, 2026 | 194.50 | 196.00 | 189.50 | 190.00 | 190.00 | -2.31% | 447,348 |
| May 11, 2026 | 189.00 | 198.00 | 188.50 | 194.50 | 194.50 | -0.77% | 585,957 |
| May 8, 2026 | 203.50 | 203.50 | 194.50 | 196.00 | 196.00 | -3.69% | 809,792 |
| May 7, 2026 | 216.00 | 216.00 | 203.50 | 203.50 | 203.50 | -9.96% | 1,567,174 |
| May 6, 2026 | 225.50 | 227.00 | 221.00 | 226.00 | 226.00 | 1.35% | 629,925 |
| May 5, 2026 | 223.50 | 229.00 | 223.00 | 223.00 | 223.00 | -0.22% | 347,453 |
| May 4, 2026 | 227.50 | 229.00 | 223.50 | 223.50 | 223.50 | -1.32% | 362,281 |
| Apr 30, 2026 | 221.00 | 227.00 | 219.00 | 226.50 | 226.50 | 2.95% | 373,965 |
| Apr 29, 2026 | 222.00 | 222.50 | 216.50 | 220.00 | 220.00 | -0.90% | 255,597 |
| Apr 28, 2026 | 221.00 | 225.00 | 219.00 | 222.00 | 222.00 | 2.07% | 366,223 |
| Apr 27, 2026 | 221.00 | 221.00 | 215.00 | 217.50 | 217.50 | -1.58% | 325,920 |
| Apr 24, 2026 | 229.00 | 234.50 | 220.00 | 221.00 | 221.00 | -4.33% | 464,114 |
| Apr 23, 2026 | 228.00 | 231.50 | 220.00 | 231.00 | 231.00 | 1.54% | 695,518 |
| Apr 22, 2026 | 218.00 | 231.00 | 218.00 | 227.50 | 227.50 | 3.64% | 462,114 |
| Apr 21, 2026 | 224.00 | 224.50 | 219.00 | 219.50 | 219.50 | -1.57% | 502,950 |
| Apr 20, 2026 | 236.50 | 237.50 | 222.00 | 223.00 | 223.00 | -5.11% | 842,322 |
| Apr 17, 2026 | 233.00 | 241.00 | 227.50 | 235.00 | 235.00 | 1.95% | 1,107,597 |
| Apr 16, 2026 | 217.50 | 232.50 | 217.50 | 230.50 | 230.50 | 8.47% | 1,395,704 |
| Apr 15, 2026 | 206.50 | 215.00 | 206.50 | 212.50 | 212.50 | 2.91% | 503,784 |
| Apr 14, 2026 | 210.00 | 210.00 | 205.50 | 206.50 | 206.50 | -0.24% | 248,402 |
| Apr 13, 2026 | 207.50 | 208.50 | 203.00 | 207.00 | 207.00 | 0.24% | 214,104 |
| Apr 10, 2026 | 211.50 | 212.00 | 204.50 | 206.50 | 206.50 | -1.90% | 442,486 |
| Apr 9, 2026 | 212.00 | 215.00 | 207.00 | 210.50 | 210.50 | 6.85% | 833,714 |
| Apr 8, 2026 | 196.50 | 198.50 | 194.00 | 197.00 | 197.00 | 0.77% | 208,678 |
| Apr 7, 2026 | 192.50 | 195.50 | 190.50 | 195.50 | 195.50 | 2.09% | 122,758 |
| Apr 2, 2026 | 198.50 | 198.50 | 191.00 | 191.50 | 191.50 | -3.04% | 138,301 |
| Apr 1, 2026 | 195.00 | 198.00 | 190.50 | 197.50 | 197.50 | 4.50% | 268,720 |
| Mar 31, 2026 | 191.50 | 192.00 | 185.50 | 189.00 | 189.00 | -0.26% | 161,919 |
| Mar 30, 2026 | 192.00 | 193.00 | 189.50 | 189.50 | 189.50 | -4.05% | 210,044 |
| Mar 27, 2026 | 193.50 | 198.00 | 193.50 | 197.50 | 197.50 | 1.28% | 154,759 |
| Mar 26, 2026 | 204.00 | 205.50 | 195.00 | 195.00 | 195.00 | -4.18% | 327,168 |
| Mar 25, 2026 | 216.00 | 216.00 | 201.50 | 203.50 | 203.50 | -3.78% | 452,549 |
| Mar 24, 2026 | 216.00 | 216.00 | 207.00 | 211.50 | 211.50 | -0.47% | 359,683 |
| Mar 23, 2026 | 210.00 | 216.00 | 207.00 | 212.50 | 212.50 | 1.19% | 502,192 |
| Mar 20, 2026 | 210.00 | 211.50 | 207.00 | 210.00 | 210.00 | 1.20% | 299,996 |
| Mar 19, 2026 | 211.00 | 214.00 | 206.50 | 207.50 | 207.50 | -1.89% | 378,193 |
| Mar 18, 2026 | 212.00 | 214.00 | 209.00 | 211.50 | 211.50 | 0.95% | 436,002 |
| Mar 17, 2026 | 208.00 | 211.50 | 204.00 | 209.50 | 209.50 | 2.70% | 547,537 |
| Mar 16, 2026 | 192.00 | 206.00 | 192.00 | 204.00 | 204.00 | 7.09% | 896,718 |
| Mar 13, 2026 | 187.50 | 190.50 | 187.50 | 190.50 | 190.50 | 0.79% | 151,315 |
| Mar 12, 2026 | 192.00 | 193.50 | 189.00 | 189.00 | 189.00 | -2.33% | 208,103 |
| Mar 11, 2026 | 192.50 | 194.00 | 191.00 | 193.50 | 193.50 | 1.57% | 174,726 |
| Mar 10, 2026 | 196.00 | 196.00 | 190.50 | 190.50 | 190.50 | 0.79% | 284,268 |
| Mar 9, 2026 | 184.50 | 190.00 | 179.00 | 189.00 | 189.00 | 1.34% | 521,980 |
| Mar 6, 2026 | 190.00 | 190.00 | 185.00 | 186.50 | 186.50 | -2.61% | 328,811 |
| Mar 5, 2026 | 187.50 | 194.00 | 187.50 | 191.50 | 191.50 | 3.79% | 345,156 |
| Mar 4, 2026 | 187.00 | 187.50 | 182.50 | 184.50 | 184.50 | -2.64% | 481,208 |