Vizionfocus, Inc.(TW:4771)
NT$180.00-1.00 (-0.55%)
TW:4771
Vizionfocus, Inc. historical prices
NT$180.00
At close:-1.00 (-0.55%)
Vizionfocus, Inc. (4771) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 181.50 | 183.50 | 179.50 | 180.00 | 180.00 | -0.55% | 225,682 | 1.10 |
| Nov 10, 2026 | 178.50 | 184.50 | 175.00 | 181.00 | 181.00 | -9.50% | 552,824 | 2.77 |
| Nov 09, 2026 | 185.50 | 186.50 | 180.00 | 180.00 | 180.00 | -10.00% | 1,446,881 | 7.98 |
| Nov 06, 2026 | 182.50 | 202.00 | 182.50 | 200.00 | 200.00 | -1.23% | 438,823 | 2.40 |
| Nov 05, 2026 | 204.00 | 205.50 | 200.00 | 202.50 | 202.50 | 0.00% | 122,597 | 0.64 |
| Nov 04, 2026 | 205.00 | 205.00 | 199.50 | 202.50 | 202.50 | +1.25% | 139,817 | 0.72 |
| Nov 03, 2026 | 209.00 | 209.00 | 198.50 | 200.00 | 200.00 | -5.21% | 340,788 | 1.78 |
| Nov 02, 2026 | 210.00 | 211.50 | 208.00 | 211.00 | 211.00 | +0.48% | 97,298 | 0.50 |
| Oct 30, 2026 | 210.50 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 142,323 | 0.74 |
| Oct 29, 2026 | 207.00 | 213.50 | 206.00 | 212.00 | 212.00 | +2.17% | 298,941 | 1.56 |
| Oct 28, 2026 | 208.50 | 208.50 | 206.00 | 207.50 | 207.50 | 0.00% | 64,026 | 0.33 |
| Oct 27, 2026 | 208.00 | 208.50 | 205.00 | 207.50 | 207.50 | +0.48% | 55,050 | 0.28 |
| Oct 26, 2026 | 206.50 | 210.50 | 206.50 | 206.50 | 206.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 206.50 | 210.50 | 206.50 | 206.50 | 206.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 210.00 | 210.50 | 206.50 | 206.50 | 206.50 | -1.67% | 89,569 | 0.44 |
| Oct 21, 2026 | 205.00 | 211.00 | 204.00 | 210.00 | 210.00 | +3.45% | 176,078 | 0.86 |
| Oct 20, 2026 | 203.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.98% | 135,764 | 0.66 |
| Oct 19, 2026 | 207.50 | 207.50 | 202.00 | 205.00 | 205.00 | -0.97% | 109,280 | 0.53 |
| Oct 16, 2026 | 206.00 | 212.50 | 205.50 | 207.00 | 207.00 | +1.22% | 388,944 | 1.92 |
| Oct 15, 2026 | 201.00 | 207.50 | 201.00 | 204.50 | 204.50 | -0.49% | 245,769 | 1.22 |
| Oct 14, 2026 | 202.00 | 205.50 | 202.00 | 205.50 | 205.50 | +2.24% | 130,811 | 0.65 |
| Oct 13, 2026 | 202.50 | 208.50 | 200.50 | 201.00 | 201.00 | -2.43% | 238,727 | 1.19 |
| Oct 12, 2026 | 201.00 | 207.00 | 201.00 | 206.00 | 206.00 | +1.48% | 98,363 | 0.49 |
| Oct 09, 2026 | 203.00 | 204.50 | 201.00 | 203.00 | 203.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 201.00 | 204.50 | 201.00 | 203.00 | 203.00 | 0.00% | 68,758 | 0.33 |
| Oct 07, 2026 | 204.00 | 207.50 | 203.00 | 203.00 | 203.00 | -0.49% | 145,123 | 0.70 |
| Oct 06, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.69% | 130,098 | 0.63 |
| Oct 05, 2026 | 216.00 | 216.00 | 206.00 | 207.50 | 207.50 | -3.04% | 198,127 | 0.94 |
| Oct 02, 2026 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | +0.23% | 235,504 | 1.11 |
| Oct 01, 2026 | 214.50 | 214.50 | 212.50 | 213.50 | 213.50 | -0.47% | 51,963 | 0.24 |
| Sep 30, 2026 | 212.00 | 214.50 | 211.50 | 214.50 | 214.50 | +1.42% | 117,834 | 0.51 |
| Sep 29, 2026 | 213.50 | 215.00 | 211.00 | 211.50 | 211.50 | -0.24% | 76,634 | 0.33 |
| Sep 28, 2026 | 212.00 | 217.00 | 212.00 | 212.00 | 212.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 212.00 | 217.00 | 212.00 | 212.00 | 212.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 217.00 | 217.00 | 212.00 | 212.00 | 212.00 | -2.75% | 128,002 | 0.53 |
| Sep 23, 2026 | 217.00 | 218.00 | 214.00 | 218.00 | 218.00 | +0.93% | 140,465 | 0.58 |
| Sep 22, 2026 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | -1.37% | 171,620 | 0.72 |
| Sep 21, 2026 | 215.00 | 220.00 | 211.00 | 219.00 | 219.00 | +1.86% | 365,558 | 1.55 |
| Sep 18, 2026 | 219.00 | 219.50 | 211.50 | 215.00 | 215.00 | +0.94% | 459,665 | 2.00 |
| Sep 17, 2026 | 208.00 | 215.00 | 206.00 | 213.00 | 213.00 | +3.40% | 436,144 | 1.94 |
| Sep 16, 2026 | 211.50 | 214.00 | 206.00 | 206.00 | 206.00 | -2.14% | 159,108 | 0.71 |
| Sep 15, 2026 | 203.50 | 212.00 | 203.50 | 210.50 | 210.50 | +3.19% | 193,385 | 0.87 |
| Sep 14, 2026 | 199.00 | 204.50 | 199.00 | 204.00 | 204.00 | +1.24% | 45,628 | 0.21 |
| Sep 11, 2026 | 204.00 | 204.00 | 200.00 | 201.50 | 201.50 | -0.74% | 109,742 | 0.49 |
| Sep 10, 2026 | 210.50 | 210.50 | 203.00 | 203.00 | 203.00 | -4.25% | 226,578 | 1.02 |
| Sep 09, 2026 | 213.00 | 214.50 | 208.50 | 212.00 | 212.00 | +0.24% | 148,194 | 0.67 |
| Sep 08, 2026 | 213.00 | 214.00 | 207.50 | 211.50 | 211.50 | +2.67% | 355,982 | 1.63 |
| Sep 07, 2026 | 207.50 | 207.50 | 204.50 | 206.00 | 206.00 | -1.20% | 148,388 | 0.68 |
| Sep 04, 2026 | 210.50 | 213.00 | 206.50 | 208.50 | 208.50 | -0.48% | 119,957 | 0.55 |
| Sep 03, 2026 | 217.50 | 217.50 | 208.50 | 209.50 | 209.50 | -2.33% | 197,735 | 0.90 |
