Visco Vision Inc. (TPE:6782)
Taiwan · Delayed Price · Currency is TWD 239.50
-9.50 (-3.82%)
Sep 18, 2026, 1:15 PM CST
Visco Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 245,819 |
| 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% | 1,930,857 |
| 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 |
| Aug 14, 2026 | 210.00 | 210.00 | 201.50 | 202.50 | 202.50 | -2.17% | 320,735 |
| Aug 13, 2026 | 208.00 | 209.00 | 205.00 | 207.00 | 207.00 | -0.24% | 263,441 |
| Aug 12, 2026 | 212.50 | 213.00 | 206.00 | 207.50 | 207.50 | -2.12% | 367,281 |
| Aug 11, 2026 | 215.00 | 215.00 | 210.00 | 212.00 | 212.00 | -0.93% | 219,721 |
| Aug 10, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -1.83% | 561,139 |
| Aug 7, 2026 | 205.00 | 218.50 | 205.00 | 218.00 | 218.00 | 5.83% | 1,178,774 |
| 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 |