Visgeneer Inc. (TPEX:4197)
Taiwan · Delayed Price · Currency is TWD 9.85
+0.01 (0.10%)
Feb 11, 2026, 2:51 PM CST
Visgeneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.45 | 9.85 | 9.45 | 9.85 | 9.85 | 0.10% | 8,010 |
| Feb 10, 2026 | 9.45 | 9.84 | 9.45 | 9.84 | 9.84 | -0.10% | 20 |
| Feb 9, 2026 | 9.44 | 9.85 | 9.44 | 9.85 | 9.85 | - | 1,220 |
| Feb 6, 2026 | 9.85 | 9.85 | 9.44 | 9.85 | 9.85 | - | 2,012 |
| Feb 5, 2026 | 9.46 | 9.93 | 9.37 | 9.85 | 9.85 | -0.81% | 39,265 |
| Feb 4, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 21 |
| Feb 3, 2026 | 9.93 | 9.93 | 9.46 | 9.93 | 9.93 | - | 5,832 |
| Feb 2, 2026 | 10.00 | 10.35 | 9.50 | 9.93 | 9.93 | -4.52% | 63,091 |
| Jan 30, 2026 | 10.40 | 10.70 | 10.20 | 10.40 | 10.40 | - | 42,213 |
| Jan 29, 2026 | 9.89 | 10.40 | 9.89 | 10.40 | 10.40 | 2.97% | 21,116 |
| Jan 28, 2026 | 10.05 | 10.10 | 9.65 | 10.10 | 10.10 | 0.50% | 20,718 |
| Jan 27, 2026 | 9.88 | 10.10 | 9.70 | 10.05 | 10.05 | 1.72% | 41,115 |
| Jan 26, 2026 | 9.65 | 9.88 | 9.60 | 9.88 | 9.88 | 2.38% | 52,415 |
| Jan 23, 2026 | 9.65 | 9.65 | 9.20 | 9.65 | 9.65 | 0.52% | 16,065 |
| Jan 22, 2026 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 0.10% | 8,000 |
| Jan 21, 2026 | 9.20 | 9.59 | 9.20 | 9.59 | 9.59 | 0.95% | 33,000 |
| Jan 20, 2026 | 9.50 | 9.50 | 9.20 | 9.50 | 9.50 | 1.71% | 6,000 |
| Jan 19, 2026 | 9.20 | 9.67 | 9.19 | 9.34 | 9.34 | -1.37% | 52,010 |
| Jan 14, 2026 | 9.20 | 9.47 | 9.20 | 9.47 | 9.47 | - | 6,000 |
| Jan 13, 2026 | 9.22 | 9.47 | 9.19 | 9.47 | 9.47 | -1.87% | 56,000 |
| Jan 12, 2026 | 9.69 | 9.69 | 9.23 | 9.65 | 9.65 | -0.41% | 8,002 |
| Jan 9, 2026 | 9.70 | 9.70 | 9.24 | 9.69 | 9.69 | -0.10% | 6,030 |
| Jan 8, 2026 | 9.25 | 9.70 | 9.23 | 9.70 | 9.70 | 0.21% | 11,010 |
| Jan 6, 2026 | 9.70 | 9.70 | 9.21 | 9.68 | 9.68 | -0.21% | 36,041 |
| Jan 5, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | -2.51% | 18,000 |
| Jan 2, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 2.58% | 5,010 |
| Dec 31, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | - | 16,000 |
| Dec 30, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | -2.51% | 19,016 |
| Dec 29, 2025 | 9.51 | 9.95 | 9.51 | 9.95 | 9.95 | -0.20% | 16,050 |
| Dec 26, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1 |
| Dec 24, 2025 | 9.80 | 9.97 | 9.80 | 9.97 | 9.97 | - | 1,014 |
| Dec 23, 2025 | 9.97 | 9.97 | 9.51 | 9.97 | 9.97 | - | 3 |
| Dec 22, 2025 | 9.97 | 9.97 | 9.51 | 9.97 | 9.97 | - | 1,004 |
| Dec 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1,001 |
| Dec 18, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1 |
| Dec 17, 2025 | 9.51 | 9.97 | 9.51 | 9.97 | 9.97 | - | 2 |
| Dec 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 2 |
| Dec 15, 2025 | 9.51 | 9.97 | 9.51 | 9.97 | 9.97 | - | 2 |
| Dec 12, 2025 | 9.78 | 9.97 | 9.70 | 9.97 | 9.97 | 1.94% | 7,103 |
| Dec 11, 2025 | 9.50 | 9.78 | 9.50 | 9.78 | 9.78 | - | 2 |
| Dec 10, 2025 | 9.55 | 9.89 | 9.50 | 9.78 | 9.78 | -2.20% | 82,101 |
| Dec 9, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.30% | 1,020 |
| Dec 8, 2025 | 9.97 | 9.98 | 9.88 | 9.97 | 9.97 | - | 13,100 |
| Dec 4, 2025 | 9.95 | 9.97 | 9.50 | 9.97 | 9.97 | 0.20% | 6,030 |
| Dec 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1,000 |
| Dec 1, 2025 | 9.95 | 9.95 | 9.55 | 9.95 | 9.95 | - | 7,002 |
| Nov 28, 2025 | 9.73 | 10.00 | 9.50 | 9.95 | 9.95 | -2.45% | 51,325 |
| Nov 27, 2025 | 10.20 | 10.20 | 9.73 | 10.20 | 10.20 | - | 13,014 |
| Nov 26, 2025 | 10.20 | 10.20 | 9.73 | 10.20 | 10.20 | - | 26 |
| Nov 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 1,000 |