Visgeneer Inc. (TPEX:4197)
Taiwan · Delayed Price · Currency is TWD 8.80
0.00 (0.00%)
Oct 8, 2026, 2:58 PM CST
Visgeneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.65 | 9.10 | 8.65 | 8.80 | 8.80 | - | 49,986 |
| Oct 7, 2026 | 9.05 | 9.05 | 8.60 | 8.80 | 8.80 | -2.76% | 60,652 |
| Oct 6, 2026 | 8.70 | 9.18 | 8.36 | 9.05 | 9.05 | -0.77% | 155,709 |
| Oct 5, 2026 | 9.10 | 9.14 | 8.70 | 9.12 | 9.12 | 1.33% | 7,127 |
| Oct 2, 2026 | 8.69 | 9.09 | 8.66 | 9.00 | 9.00 | 0.33% | 34,603 |
| Oct 1, 2026 | 9.00 | 9.09 | 8.69 | 8.97 | 8.97 | 0.79% | 18,202 |
| Sep 30, 2026 | 9.14 | 9.14 | 8.68 | 8.90 | 8.90 | -2.52% | 131,507 |
| Sep 29, 2026 | 9.13 | 9.13 | 8.71 | 9.13 | 9.13 | - | 41,163 |
| Sep 24, 2026 | 9.13 | 9.13 | 8.71 | 9.13 | 9.13 | - | 14,105 |
| Sep 23, 2026 | 9.31 | 9.31 | 8.55 | 9.13 | 9.13 | -1.40% | 103,321 |
| Sep 22, 2026 | 9.31 | 9.31 | 8.87 | 9.26 | 9.26 | -0.54% | 28,006 |
| Sep 21, 2026 | 9.32 | 9.32 | 8.87 | 9.31 | 9.31 | -0.11% | 55,506 |
| Sep 18, 2026 | 9.30 | 9.33 | 8.89 | 9.32 | 9.32 | 0.32% | 101,613 |
| Sep 17, 2026 | 9.25 | 9.33 | 8.87 | 9.29 | 9.29 | 0.54% | 16,806 |
| Sep 16, 2026 | 9.20 | 9.30 | 8.85 | 9.24 | 9.24 | 0.54% | 86,114 |
| Sep 15, 2026 | 9.73 | 9.73 | 8.86 | 9.19 | 9.19 | -5.55% | 114,188 |
| Sep 14, 2026 | 10.55 | 10.55 | 9.27 | 9.73 | 9.73 | -7.77% | 165,354 |
| Sep 11, 2026 | 11.70 | 11.80 | 9.96 | 10.55 | 10.55 | -12.81% | 415,925 |
| Sep 10, 2026 | 12.90 | 14.70 | 10.95 | 12.10 | 12.10 | -6.56% | 874,606 |
| Sep 9, 2026 | 9.99 | 12.95 | 9.93 | 12.95 | 12.95 | 29.63% | 1,246,506 |
| Sep 8, 2026 | 9.20 | 9.99 | 9.00 | 9.99 | 9.99 | 8.59% | 225,213 |
| Sep 7, 2026 | 8.94 | 9.36 | 8.92 | 9.20 | 9.20 | 6.60% | 37,103 |
| Sep 4, 2026 | 8.57 | 8.63 | 8.50 | 8.63 | 8.63 | 0.70% | 27,000 |
| Sep 3, 2026 | 8.17 | 8.57 | 8.17 | 8.57 | 8.57 | - | 6,000 |
| Sep 2, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 1,000 |
| Sep 1, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 1 |
| Aug 31, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 48 |
| Aug 28, 2026 | 8.18 | 8.57 | 8.18 | 8.57 | 8.57 | 4.64% | 6,000 |
| Aug 27, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -4.43% | 1,000 |
| Aug 26, 2026 | 8.17 | 8.57 | 8.17 | 8.57 | 8.57 | - | 51 |
| Aug 25, 2026 | 8.16 | 8.57 | 8.16 | 8.57 | 8.57 | 5.02% | 10,001 |
| Aug 24, 2026 | 8.57 | 8.57 | 8.16 | 8.16 | 8.16 | -4.78% | 5 |
| Aug 21, 2026 | 8.57 | 8.57 | 8.16 | 8.57 | 8.57 | - | 10,045 |
| Aug 20, 2026 | 8.16 | 8.57 | 8.16 | 8.57 | 8.57 | - | 3,000 |
| Aug 19, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 1 |
| Aug 18, 2026 | 8.17 | 8.57 | 8.17 | 8.57 | 8.57 | 4.90% | 2,000 |
| Aug 17, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 500 |
| Aug 14, 2026 | 8.20 | 8.30 | 8.17 | 8.17 | 8.17 | -1.57% | 14,000 |
| Aug 13, 2026 | 8.21 | 8.30 | 8.20 | 8.30 | 8.30 | -3.26% | 3,200 |
| Aug 12, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 1,005 |
| Aug 11, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.12% | 1 |
| Aug 10, 2026 | 8.21 | 8.57 | 8.20 | 8.57 | 8.57 | 4.38% | 9,001 |
| Aug 7, 2026 | 8.15 | 8.21 | 8.10 | 8.21 | 8.21 | 0.74% | 13,403 |
| Aug 6, 2026 | 8.12 | 8.51 | 7.77 | 8.15 | 8.15 | -4.34% | 56,101 |
| Aug 5, 2026 | 8.10 | 8.52 | 8.10 | 8.52 | 8.52 | 5.19% | 107,951 |
| Aug 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.82% | 1,000 |
| Aug 3, 2026 | 8.10 | 8.51 | 8.10 | 8.51 | 8.51 | - | 7,000 |
| Jul 31, 2026 | 8.52 | 8.52 | 8.11 | 8.51 | 8.51 | 0.47% | 15,030 |
| Jul 30, 2026 | 8.47 | 8.90 | 8.47 | 8.47 | 8.47 | -0.94% | 37,026 |
| Jul 29, 2026 | 8.48 | 8.55 | 8.47 | 8.55 | 8.55 | - | 7,475 |