Visgeneer Inc. (TPEX:4197)
Taiwan · Delayed Price · Currency is TWD 10.55
-1.55 (-12.81%)
Sep 11, 2026, 1:52 PM CST
Visgeneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 8.51 | 8.60 | 8.48 | 8.55 | 8.55 | -4.26% | 56,400 |
| Jul 27, 2026 | 8.52 | 8.93 | 8.52 | 8.93 | 8.93 | -0.11% | 4,000 |
| Jul 24, 2026 | 9.00 | 9.00 | 8.75 | 8.94 | 8.94 | -1.76% | 5,071 |
| 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 |