Visgeneer Inc. (TPEX:4197)
Taiwan · Delayed Price · Currency is TWD 8.75
-0.35 (-3.85%)
Jul 22, 2026, 12:50 PM CST
Visgeneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 8.75 | 9.10 | 8.75 | 9.10 | 9.10 | - | 2,200 |
| Jul 21, 2026 | 8.99 | 9.10 | 8.56 | 9.10 | 9.10 | 1.22% | 71,100 |
| Jul 20, 2026 | 9.00 | 9.00 | 8.99 | 8.99 | 8.99 | -0.11% | 5 |
| Jul 17, 2026 | 9.08 | 9.12 | 8.73 | 9.00 | 9.00 | -5.06% | 22,100 |
| Jul 16, 2026 | 9.09 | 9.48 | 9.09 | 9.48 | 9.48 | 4.29% | 27,466 |
| Jul 15, 2026 | 9.09 | 9.09 | 8.68 | 9.09 | 9.09 | 0.55% | 5,001 |
| Jul 14, 2026 | 9.04 | 9.04 | 8.68 | 9.04 | 9.04 | 3.91% | 4,005 |
| Jul 13, 2026 | 8.73 | 9.13 | 8.67 | 8.70 | 8.70 | -0.34% | 47,031 |
| Jul 9, 2026 | 9.00 | 9.04 | 8.55 | 8.73 | 8.73 | -3.00% | 68,691 |
| Jul 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | 2,010 |
| Jul 7, 2026 | 9.01 | 9.45 | 8.70 | 8.70 | 8.70 | -6.55% | 48,001 |
| Jul 6, 2026 | 9.30 | 9.35 | 9.00 | 9.31 | 9.31 | 0.11% | 49,310 |
| Jul 3, 2026 | 9.30 | 9.70 | 9.30 | 9.30 | 9.30 | - | 1,711 |
| Jul 2, 2026 | 9.40 | 9.69 | 9.30 | 9.30 | 9.30 | -4.12% | 13,101 |
| Jul 1, 2026 | 9.52 | 9.95 | 9.40 | 9.70 | 9.70 | 1.89% | 69,693 |
| Jun 30, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | 2,401 |
| Jun 29, 2026 | 9.51 | 9.52 | 9.28 | 9.52 | 9.52 | 0.11% | 14,101 |
| Jun 26, 2026 | 9.05 | 9.52 | 9.05 | 9.51 | 9.51 | 9.69% | 67,407 |
| Jun 25, 2026 | 9.09 | 9.09 | 8.67 | 8.67 | 8.67 | -4.62% | 1,002 |
| Jun 24, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | 2 |
| Jun 23, 2026 | 8.67 | 9.09 | 8.67 | 9.09 | 9.09 | 2.25% | 5,003 |
| Jun 22, 2026 | 9.35 | 9.35 | 8.84 | 8.89 | 8.89 | -4.92% | 19,020 |
| Jun 18, 2026 | 8.70 | 9.35 | 8.70 | 9.35 | 9.35 | 8.72% | 44,801 |
| Jun 17, 2026 | 8.70 | 8.70 | 8.57 | 8.60 | 8.60 | -1.15% | 45,500 |
| Jun 16, 2026 | 8.98 | 8.98 | 8.64 | 8.70 | 8.70 | -3.12% | 98,310 |
| Jun 15, 2026 | 9.00 | 9.00 | 8.65 | 8.98 | 8.98 | -0.22% | 32,111 |
| Jun 12, 2026 | 8.69 | 9.09 | 8.69 | 9.00 | 9.00 | -0.99% | 10,000 |
| Jun 11, 2026 | 8.53 | 9.09 | 8.51 | 9.09 | 9.09 | 5.94% | 29,551 |
| Jun 10, 2026 | 8.95 | 8.95 | 8.52 | 8.58 | 8.58 | -4.13% | 51,011 |
| Jun 9, 2026 | 8.90 | 8.95 | 8.52 | 8.95 | 8.95 | 0.56% | 77,025 |
| Jun 8, 2026 | 9.35 | 9.35 | 8.65 | 8.90 | 8.90 | -4.81% | 94,818 |
| Jun 5, 2026 | 9.15 | 9.36 | 8.90 | 9.35 | 9.35 | -0.11% | 42,303 |
| Jun 4, 2026 | 9.15 | 9.36 | 8.94 | 9.36 | 9.36 | 0.11% | 37,003 |
| Jun 3, 2026 | 8.78 | 9.35 | 8.78 | 9.35 | 9.35 | 9.36% | 65,017 |
| Jun 2, 2026 | 9.19 | 9.19 | 8.55 | 8.55 | 8.55 | -6.96% | 17,135 |
| Jun 1, 2026 | 8.98 | 9.20 | 8.54 | 9.19 | 9.19 | 3.26% | 160,482 |
| May 29, 2026 | 9.30 | 9.34 | 8.85 | 8.90 | 8.90 | -4.30% | 48,603 |
| May 28, 2026 | 9.80 | 9.80 | 8.98 | 9.30 | 9.30 | -5.01% | 58,726 |
| May 27, 2026 | 10.45 | 10.45 | 9.40 | 9.79 | 9.79 | -5.87% | 89,249 |
| May 26, 2026 | 8.70 | 10.45 | 8.60 | 10.40 | 10.40 | 19.54% | 392,819 |
| May 25, 2026 | 8.71 | 8.90 | 8.70 | 8.70 | 8.70 | -3.87% | 11,450 |
| May 22, 2026 | 8.74 | 9.05 | 8.60 | 9.05 | 9.05 | -0.55% | 101,500 |
| May 21, 2026 | 9.14 | 9.14 | 8.71 | 9.10 | 9.10 | 1.11% | 50,002 |
| May 20, 2026 | 9.00 | 9.26 | 8.50 | 9.00 | 9.00 | -1.10% | 142,042 |
| May 19, 2026 | 9.01 | 9.23 | 9.01 | 9.10 | 9.10 | 0.44% | 61,816 |
| May 18, 2026 | 9.48 | 9.48 | 9.03 | 9.06 | 9.06 | -6.60% | 118,272 |
| May 15, 2026 | 9.70 | 9.99 | 9.50 | 9.70 | 9.70 | -3.48% | 136,303 |
| May 14, 2026 | 10.25 | 10.45 | 9.96 | 10.05 | 10.05 | -2.90% | 79,606 |
| May 13, 2026 | 9.76 | 10.45 | 9.76 | 10.35 | 10.35 | 3.50% | 114,658 |
| May 12, 2026 | 9.70 | 10.10 | 9.66 | 10.00 | 10.00 | -1.48% | 77,278 |