Visco Vision Inc. (TPE:6782)
Taiwan · Delayed Price · Currency is TWD 264.00
-5.00 (-1.86%)
Oct 30, 2026, 1:30 PM CST
Visco Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 268.00 | 268.00 | 261.00 | 264.00 | 264.00 | -1.86% | 348,280 |
| Oct 29, 2026 | 267.50 | 273.00 | 263.00 | 269.00 | 269.00 | 0.19% | 333,231 |
| Oct 28, 2026 | 266.50 | 272.00 | 263.50 | 268.50 | 268.50 | 1.13% | 327,643 |
| Oct 27, 2026 | 271.00 | 273.00 | 262.00 | 265.50 | 265.50 | -2.03% | 548,821 |
| Oct 22, 2026 | 271.00 | 275.00 | 265.00 | 271.00 | 271.00 | 0.37% | 922,266 |
| Oct 21, 2026 | 262.50 | 271.00 | 256.50 | 270.00 | 270.00 | 2.86% | 860,729 |
| Oct 20, 2026 | 251.00 | 264.50 | 251.00 | 262.50 | 262.50 | 3.35% | 715,888 |
| Oct 19, 2026 | 260.00 | 260.50 | 251.00 | 254.00 | 254.00 | -2.12% | 441,336 |
| Oct 16, 2026 | 251.00 | 264.00 | 250.00 | 259.50 | 259.50 | 3.39% | 1,049,922 |
| Oct 15, 2026 | 247.00 | 262.00 | 243.00 | 251.00 | 251.00 | 2.66% | 1,190,683 |
| Oct 14, 2026 | 242.00 | 245.00 | 240.50 | 244.50 | 244.50 | 1.24% | 169,740 |
| Oct 13, 2026 | 242.00 | 251.00 | 238.50 | 241.50 | 241.50 | -2.23% | 324,251 |
| Oct 12, 2026 | 234.00 | 252.00 | 234.00 | 247.00 | 247.00 | 7.39% | 839,992 |
| Oct 8, 2026 | 232.50 | 232.50 | 229.00 | 230.00 | 230.00 | -1.08% | 105,431 |
| Oct 7, 2026 | 231.00 | 233.50 | 229.50 | 232.50 | 232.50 | 0.43% | 169,855 |
| Oct 6, 2026 | 231.50 | 231.50 | 229.00 | 231.50 | 231.50 | 1.09% | 83,833 |
| Oct 5, 2026 | 236.50 | 236.50 | 228.50 | 229.00 | 229.00 | -2.97% | 220,157 |
| Oct 2, 2026 | 236.50 | 237.50 | 232.00 | 236.00 | 236.00 | -0.63% | 127,648 |
| Oct 1, 2026 | 242.00 | 242.00 | 236.00 | 237.50 | 237.50 | -1.86% | 242,118 |
| Sep 30, 2026 | 237.00 | 243.00 | 236.50 | 242.00 | 242.00 | 3.20% | 228,952 |
| Sep 29, 2026 | 231.00 | 238.00 | 230.50 | 234.50 | 234.50 | 0.43% | 129,912 |
| Sep 24, 2026 | 237.50 | 238.50 | 232.00 | 233.50 | 233.50 | -2.71% | 156,032 |
| Sep 23, 2026 | 240.00 | 243.00 | 235.00 | 240.00 | 240.00 | 1.05% | 272,456 |
| Sep 22, 2026 | 248.00 | 248.00 | 237.50 | 237.50 | 237.50 | -4.23% | 282,659 |
| Sep 21, 2026 | 241.00 | 248.00 | 234.50 | 248.00 | 248.00 | 3.33% | 313,938 |
| Sep 18, 2026 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | -3.61% | 450,547 |
| Sep 17, 2026 | 235.00 | 250.00 | 232.50 | 249.00 | 249.00 | 7.56% | 823,116 |
| Sep 16, 2026 | 230.00 | 232.50 | 227.50 | 231.50 | 231.50 | 0.22% | 179,167 |
| Sep 15, 2026 | 222.50 | 234.00 | 222.50 | 231.00 | 231.00 | 1.76% | 195,636 |
| Sep 14, 2026 | 221.50 | 227.00 | 219.50 | 227.00 | 227.00 | 1.57% | 157,812 |
| Sep 11, 2026 | 227.00 | 227.00 | 220.50 | 223.50 | 223.50 | -1.76% | 261,263 |
| Sep 10, 2026 | 235.00 | 235.00 | 227.50 | 227.50 | 227.50 | -3.19% | 210,120 |
| Sep 9, 2026 | 235.50 | 235.50 | 228.50 | 235.00 | 235.00 | 1.08% | 367,618 |
| Sep 8, 2026 | 230.00 | 234.00 | 228.00 | 232.50 | 232.50 | 1.53% | 245,971 |
| Sep 7, 2026 | 228.50 | 230.00 | 224.50 | 229.00 | 229.00 | -0.22% | 313,866 |
| Sep 4, 2026 | 236.00 | 236.00 | 228.00 | 229.50 | 229.50 | -2.34% | 392,765 |
| Sep 3, 2026 | 240.00 | 240.00 | 232.00 | 235.00 | 235.00 | -1.67% | 540,473 |
| Sep 2, 2026 | 248.50 | 251.50 | 238.00 | 239.00 | 239.00 | -4.21% | 458,152 |
| Sep 1, 2026 | 254.00 | 256.00 | 247.00 | 249.50 | 249.50 | -1.96% | 937,730 |
| Aug 31, 2026 | 241.50 | 254.50 | 239.00 | 254.50 | 254.50 | 5.38% | 1,617,035 |
| Aug 28, 2026 | 242.50 | 244.50 | 234.00 | 241.50 | 241.50 | -0.82% | 1,136,933 |
| Aug 27, 2026 | 245.00 | 248.50 | 240.50 | 243.50 | 243.50 | -1.02% | 895,915 |
| Aug 26, 2026 | 225.00 | 248.00 | 225.00 | 246.00 | 246.00 | 6.96% | 2,103,168 |
| Aug 25, 2026 | 211.50 | 231.00 | 210.50 | 230.00 | 230.00 | 9.52% | 1,931,942 |
| Aug 24, 2026 | 205.00 | 212.00 | 205.00 | 210.00 | 210.00 | 3.96% | 383,449 |
| Aug 21, 2026 | 205.00 | 205.00 | 199.00 | 202.00 | 202.00 | -0.98% | 130,124 |
| Aug 20, 2026 | 206.00 | 209.00 | 203.00 | 204.00 | 204.00 | 0.49% | 116,466 |
| Aug 19, 2026 | 197.50 | 205.50 | 196.50 | 203.00 | 203.00 | 2.27% | 197,703 |
| Aug 18, 2026 | 201.50 | 201.50 | 198.50 | 198.50 | 198.50 | -1.00% | 91,538 |
| Aug 17, 2026 | 203.50 | 203.50 | 198.00 | 200.50 | 200.50 | -0.99% | 379,867 |