Visco Vision Inc. (TPE:6782)
Taiwan · Delayed Price · Currency is TWD 193.00
-6.00 (-3.02%)
Jul 17, 2026, 1:30 PM CST
Visco Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 199.00 | 203.00 | 198.00 | 199.00 | 199.00 | -1.00% | 150,113 |
| Jul 15, 2026 | 198.50 | 202.00 | 198.00 | 201.00 | 201.00 | 1.26% | 177,360 |
| Jul 14, 2026 | 202.00 | 202.50 | 194.00 | 198.50 | 198.50 | -1.73% | 279,271 |
| Jul 13, 2026 | 210.00 | 214.00 | 200.00 | 202.00 | 202.00 | -2.88% | 349,357 |
| Jul 9, 2026 | 209.50 | 214.00 | 206.00 | 208.00 | 208.00 | 0.48% | 480,190 |
| Jul 8, 2026 | 213.50 | 217.00 | 207.00 | 207.00 | 207.00 | -1.90% | 382,248 |
| Jul 7, 2026 | 213.00 | 214.50 | 209.50 | 211.00 | 211.00 | 1.20% | 423,334 |
| Jul 6, 2026 | 213.00 | 214.50 | 207.50 | 208.50 | 208.50 | -0.48% | 412,416 |
| Jul 3, 2026 | 199.00 | 215.00 | 199.00 | 209.50 | 209.50 | 5.01% | 942,154 |
| Jul 2, 2026 | 195.00 | 200.00 | 195.00 | 199.50 | 199.50 | 2.31% | 252,872 |
| Jul 1, 2026 | 196.50 | 196.50 | 194.00 | 195.00 | 195.00 | -0.51% | 124,627 |
| Jun 30, 2026 | 196.00 | 197.50 | 194.00 | 196.00 | 196.00 | 0.51% | 134,893 |
| Jun 29, 2026 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 181,614 |
| Jun 26, 2026 | 191.50 | 192.50 | 188.50 | 190.00 | 190.00 | -1.55% | 212,872 |
| Jun 25, 2026 | 195.00 | 196.50 | 192.50 | 193.00 | 193.00 | -0.77% | 118,882 |
| Jun 24, 2026 | 194.00 | 195.50 | 192.00 | 194.50 | 194.50 | 0.26% | 171,708 |
| Jun 23, 2026 | 198.50 | 198.50 | 194.00 | 194.00 | 194.00 | -1.77% | 146,061 |
| Jun 22, 2026 | 197.50 | 198.50 | 195.50 | 197.50 | 197.50 | 1.54% | 304,335 |
| Jun 18, 2026 | 192.00 | 198.00 | 192.00 | 194.50 | 194.50 | 2.10% | 345,701 |
| Jun 17, 2026 | 191.50 | 193.00 | 190.50 | 190.50 | 190.50 | 0.26% | 115,243 |
| Jun 16, 2026 | 193.50 | 193.50 | 190.00 | 190.00 | 190.00 | -1.04% | 216,380 |
| Jun 15, 2026 | 194.50 | 195.00 | 192.00 | 192.00 | 192.00 | -1.29% | 195,848 |
| Jun 12, 2026 | 195.00 | 196.00 | 192.50 | 194.50 | 194.50 | 1.57% | 143,425 |
| Jun 11, 2026 | 194.50 | 195.50 | 191.00 | 191.50 | 191.50 | -1.54% | 219,297 |
| Jun 10, 2026 | 195.50 | 198.50 | 194.50 | 194.50 | 194.50 | -0.77% | 252,073 |
| Jun 9, 2026 | 196.50 | 196.50 | 193.50 | 196.00 | 196.00 | -2.24% | 545,358 |
| Jun 8, 2026 | 192.50 | 200.50 | 192.50 | 200.50 | 200.50 | - | 335,689 |
| Jun 5, 2026 | 202.00 | 202.00 | 197.50 | 200.50 | 200.50 | 0.25% | 282,973 |
| Jun 4, 2026 | 195.00 | 201.00 | 195.00 | 200.00 | 200.00 | 2.30% | 503,114 |
| Jun 3, 2026 | 196.50 | 197.50 | 193.50 | 195.50 | 195.50 | 0.77% | 304,516 |
| Jun 2, 2026 | 194.50 | 196.00 | 192.00 | 194.00 | 194.00 | -0.51% | 348,803 |
| Jun 1, 2026 | 192.00 | 196.50 | 191.00 | 195.00 | 195.00 | 1.04% | 344,705 |
| May 29, 2026 | 190.50 | 193.00 | 190.00 | 193.00 | 193.00 | 1.58% | 170,764 |
| May 28, 2026 | 192.50 | 193.00 | 189.00 | 190.00 | 190.00 | -1.30% | 242,495 |
| May 27, 2026 | 195.00 | 196.50 | 192.50 | 192.50 | 192.50 | -0.77% | 373,327 |
| May 26, 2026 | 192.00 | 195.00 | 192.00 | 194.00 | 194.00 | 2.11% | 374,352 |
| May 25, 2026 | 192.50 | 192.50 | 188.00 | 190.00 | 190.00 | -0.52% | 371,588 |
| May 22, 2026 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 258,577 |
| May 21, 2026 | 193.00 | 193.00 | 190.50 | 191.00 | 191.00 | 0.26% | 194,821 |
| May 20, 2026 | 193.00 | 194.50 | 190.50 | 190.50 | 190.50 | -1.30% | 226,689 |
| May 19, 2026 | 193.00 | 199.00 | 192.00 | 193.00 | 193.00 | 1.31% | 574,329 |
| May 18, 2026 | 192.00 | 193.50 | 188.00 | 190.50 | 190.50 | 0.79% | 590,374 |
| May 15, 2026 | 192.50 | 195.00 | 189.00 | 189.00 | 189.00 | -0.53% | 584,026 |
| 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 |