Visgeneer Inc. (TPEX:4197)
Taiwan · Delayed Price · Currency is TWD 12.10
-2.45 (-16.84%)
Apr 24, 2026, 1:55 PM CST
Visgeneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.90 | 14.35 | 11.60 | 12.50 | 12.50 | -14.09% | 293,496 |
| Apr 23, 2026 | 17.05 | 17.05 | 10.50 | 14.55 | 14.55 | -14.41% | 846,760 |
| Apr 22, 2026 | 19.00 | 19.00 | 16.30 | 17.00 | 17.00 | -10.53% | 815,078 |
| Apr 21, 2026 | 18.25 | 22.50 | 17.35 | 19.00 | 19.00 | 4.97% | 1,558,103 |
| Apr 20, 2026 | 14.80 | 18.50 | 14.70 | 18.10 | 18.10 | 23.13% | 2,185,723 |
| Apr 17, 2026 | 10.75 | 15.30 | 9.85 | 14.70 | 14.70 | 36.74% | 1,592,432 |
| Apr 16, 2026 | 8.94 | 11.60 | 8.94 | 10.75 | 10.75 | 20.25% | 374,844 |
| Apr 15, 2026 | 8.30 | 8.94 | 8.30 | 8.94 | 8.94 | 3.71% | 69,000 |
| Apr 14, 2026 | 8.58 | 8.62 | 8.55 | 8.62 | 8.62 | -4.22% | 28,003 |
| Apr 13, 2026 | 8.15 | 9.00 | 8.15 | 9.00 | 9.00 | 9.76% | 74,208 |
| Apr 10, 2026 | 8.99 | 8.99 | 8.20 | 8.20 | 8.20 | -8.89% | 127,421 |
| Apr 9, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | - | 2,000 |
| Apr 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,000 |
| Apr 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 1,000 |
| Apr 2, 2026 | 8.95 | 8.95 | 8.56 | 8.95 | 8.95 | -0.78% | 36,300 |
| Mar 31, 2026 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | -4.25% | 2,123 |
| Mar 30, 2026 | 8.96 | 9.42 | 8.96 | 9.42 | 9.42 | 0.11% | 10,001 |
| Mar 27, 2026 | 8.95 | 9.41 | 8.95 | 9.41 | 9.41 | - | 1,030 |
| Mar 26, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% | 10 |
| Mar 24, 2026 | 8.95 | 9.40 | 8.95 | 9.40 | 9.40 | - | 2,007 |
| Mar 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 10 |
| Mar 20, 2026 | 8.95 | 9.40 | 8.95 | 9.40 | 9.40 | -0.21% | 4,010 |
| Mar 19, 2026 | 9.37 | 9.42 | 9.27 | 9.42 | 9.42 | -0.32% | 20,000 |
| Mar 18, 2026 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 0.32% | 16,002 |
| Mar 17, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 1 |
| Mar 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 502 |
| Mar 13, 2026 | 9.40 | 9.42 | 9.00 | 9.42 | 9.42 | 0.21% | 3,019 |
| Mar 12, 2026 | 9.12 | 9.40 | 8.65 | 9.40 | 9.40 | -1.57% | 114,257 |
| Mar 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.38% | 23 |
| Mar 10, 2026 | 9.60 | 9.60 | 8.89 | 9.42 | 9.42 | -1.77% | 64,513 |
| Mar 9, 2026 | 9.30 | 9.59 | 9.30 | 9.59 | 9.59 | 2.57% | 10,220 |
| Mar 6, 2026 | 9.60 | 9.60 | 9.30 | 9.35 | 9.35 | -2.60% | 10,001 |
| Mar 5, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 0.10% | 9,055 |
| Mar 4, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 1,000 |
| Mar 3, 2026 | 9.36 | 9.60 | 9.36 | 9.59 | 9.59 | -1.94% | 5,001 |
| Mar 2, 2026 | 9.85 | 9.85 | 9.36 | 9.78 | 9.78 | -0.71% | 22,011 |
| Feb 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | 1,001 |
| Feb 25, 2026 | 9.84 | 9.84 | 9.60 | 9.60 | 9.60 | -2.44% | 4,010 |
| Feb 24, 2026 | 9.40 | 9.85 | 9.40 | 9.84 | 9.84 | -0.10% | 10,021 |
| Feb 23, 2026 | 9.44 | 9.85 | 9.44 | 9.85 | 9.85 | - | 4,210 |
| 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 |