Visgeneer Inc. (TPEX:4197)
Taiwan · Delayed Price · Currency is TWD 8.69
-0.40 (-4.40%)
Jun 12, 2026, 10:02 AM CST
Visgeneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 10.70 | 11.20 | 9.85 | 10.15 | 10.15 | -8.97% | 329,081 |
| May 8, 2026 | 10.75 | 11.15 | 10.65 | 11.15 | 11.15 | 1.36% | 97,608 |
| May 7, 2026 | 11.45 | 11.65 | 10.70 | 11.00 | 11.00 | -3.93% | 113,114 |
| May 6, 2026 | 11.95 | 12.10 | 11.10 | 11.45 | 11.45 | -4.18% | 232,253 |
| May 5, 2026 | 12.00 | 12.00 | 11.25 | 11.95 | 11.95 | -0.42% | 125,611 |
| May 4, 2026 | 12.10 | 12.10 | 11.50 | 12.00 | 12.00 | -0.83% | 80,474 |
| Apr 30, 2026 | 13.05 | 13.05 | 11.50 | 12.10 | 12.10 | -7.28% | 220,012 |
| Apr 29, 2026 | 13.55 | 13.75 | 13.00 | 13.05 | 13.05 | -3.69% | 190,653 |
| Apr 28, 2026 | 11.50 | 13.55 | 11.00 | 13.55 | 13.55 | 17.83% | 267,303 |
| Apr 27, 2026 | 12.50 | 12.50 | 10.15 | 11.50 | 11.50 | -8.00% | 341,725 |
| 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 |