Visco Vision Inc.(TW:6782)
NT$282.50-5.50 (-1.91%)
TW:6782
Visco Vision Inc. historical prices
NT$282.50
At close:-5.50 (-1.91%)
Visco Vision Inc. (6782) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 296.00 | 296.00 | 276.00 | 282.50 | 282.50 | -1.91% | 901,923 | 1.87 |
| Nov 10, 2026 | 270.50 | 292.00 | 269.50 | 288.00 | 288.00 | +4.92% | 1,221,413 | 2.61 |
| Nov 09, 2026 | 289.00 | 289.00 | 265.00 | 265.50 | 265.50 | -3.28% | 651,116 | 1.41 |
| Nov 06, 2026 | 239.00 | 284.00 | 239.00 | 274.50 | 274.50 | +3.39% | 1,356,343 | 3.05 |
| Nov 05, 2026 | 260.50 | 272.00 | 257.00 | 265.50 | 265.50 | +2.91% | 730,155 | 1.65 |
| Nov 04, 2026 | 258.00 | 261.50 | 249.00 | 258.00 | 258.00 | +0.78% | 406,211 | 0.89 |
| Nov 03, 2026 | 263.00 | 267.50 | 252.50 | 256.00 | 256.00 | -2.10% | 447,701 | 0.97 |
| Nov 02, 2026 | 263.50 | 266.00 | 260.00 | 261.50 | 261.50 | -0.95% | 360,517 | 0.78 |
| Oct 30, 2026 | 268.00 | 268.00 | 261.00 | 264.00 | 264.00 | -1.86% | 349,510 | 0.76 |
| Oct 29, 2026 | 267.50 | 273.00 | 263.00 | 269.00 | 269.00 | +0.19% | 333,231 | 0.73 |
| Oct 28, 2026 | 266.50 | 272.00 | 263.50 | 268.50 | 268.50 | +1.13% | 327,643 | 0.72 |
| Oct 27, 2026 | 271.00 | 273.00 | 262.00 | 265.50 | 265.50 | -2.03% | 548,821 | 1.22 |
| Oct 26, 2026 | 271.00 | 275.00 | 265.00 | 271.00 | 271.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 271.00 | 275.00 | 265.00 | 271.00 | 271.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 271.00 | 275.00 | 265.00 | 271.00 | 271.00 | +0.37% | 922,266 | 2.06 |
| Oct 21, 2026 | 262.50 | 271.00 | 256.50 | 270.00 | 270.00 | +2.86% | 860,729 | 1.96 |
| Oct 20, 2026 | 251.00 | 264.50 | 251.00 | 262.50 | 262.50 | +3.35% | 715,888 | 1.66 |
| Oct 19, 2026 | 260.00 | 260.50 | 251.00 | 254.00 | 254.00 | -2.12% | 441,336 | 1.03 |
| Oct 16, 2026 | 251.00 | 264.00 | 250.00 | 259.50 | 259.50 | +3.39% | 1,049,922 | 2.51 |
| Oct 15, 2026 | 247.00 | 262.00 | 243.00 | 251.00 | 251.00 | +2.66% | 1,190,683 | 2.95 |
| Oct 14, 2026 | 242.00 | 245.00 | 240.50 | 244.50 | 244.50 | +1.24% | 169,740 | 0.42 |
| Oct 13, 2026 | 242.00 | 251.00 | 238.50 | 241.50 | 241.50 | -2.23% | 324,316 | 0.81 |
| Oct 12, 2026 | 234.00 | 252.00 | 234.00 | 247.00 | 247.00 | +7.39% | 840,277 | 2.15 |
| Oct 09, 2026 | 230.00 | 232.50 | 229.00 | 230.00 | 230.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 232.50 | 232.50 | 229.00 | 230.00 | 230.00 | -1.08% | 105,431 | 0.26 |
| Oct 07, 2026 | 231.00 | 233.50 | 229.50 | 232.50 | 232.50 | +0.43% | 169,855 | 0.43 |
| Oct 06, 2026 | 231.50 | 231.50 | 229.00 | 231.50 | 231.50 | +1.09% | 83,833 | 0.21 |
| Oct 05, 2026 | 236.50 | 236.50 | 228.50 | 229.00 | 229.00 | -2.97% | 220,251 | 0.54 |
| Oct 02, 2026 | 236.50 | 237.50 | 232.00 | 236.00 | 236.00 | -0.63% | 127,648 | 0.31 |
| Oct 01, 2026 | 242.00 | 242.00 | 236.00 | 237.50 | 237.50 | -1.86% | 242,118 | 0.59 |
| Sep 30, 2026 | 237.00 | 243.00 | 236.50 | 242.00 | 242.00 | +3.20% | 228,952 | 0.54 |
| Sep 29, 2026 | 231.00 | 238.00 | 230.50 | 234.50 | 234.50 | +0.43% | 129,912 | 0.30 |
| Sep 28, 2026 | 233.50 | 238.50 | 232.00 | 233.50 | 233.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 233.50 | 238.50 | 232.00 | 233.50 | 233.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 237.50 | 238.50 | 232.00 | 233.50 | 233.50 | -2.71% | 156,032 | 0.36 |
| Sep 23, 2026 | 240.00 | 243.00 | 235.00 | 240.00 | 240.00 | +1.05% | 272,456 | 0.63 |
| Sep 22, 2026 | 248.00 | 248.00 | 237.50 | 237.50 | 237.50 | -4.23% | 282,659 | 0.66 |
| Sep 21, 2026 | 241.00 | 248.00 | 234.50 | 248.00 | 248.00 | +3.33% | 313,938 | 0.74 |
| Sep 18, 2026 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | -3.61% | 450,547 | 1.07 |
| Sep 17, 2026 | 235.00 | 250.00 | 232.50 | 249.00 | 249.00 | +7.56% | 823,116 | 2.00 |
| Sep 16, 2026 | 230.00 | 232.50 | 227.50 | 231.50 | 231.50 | +0.22% | 179,167 | 0.44 |
| Sep 15, 2026 | 222.50 | 234.00 | 222.50 | 231.00 | 231.00 | +1.76% | 195,636 | 0.47 |
| Sep 14, 2026 | 221.50 | 227.00 | 219.50 | 227.00 | 227.00 | +1.57% | 157,812 | 0.38 |
| Sep 11, 2026 | 227.00 | 227.00 | 220.50 | 223.50 | 223.50 | -1.76% | 261,263 | 0.64 |
| Sep 10, 2026 | 235.00 | 235.00 | 227.50 | 227.50 | 227.50 | -3.19% | 210,120 | 0.51 |
| Sep 09, 2026 | 235.50 | 235.50 | 228.50 | 235.00 | 235.00 | +1.08% | 367,618 | 0.90 |
| Sep 08, 2026 | 230.00 | 234.00 | 228.00 | 232.50 | 232.50 | +1.53% | 245,971 | 0.61 |
| Sep 07, 2026 | 228.50 | 230.00 | 224.50 | 229.00 | 229.00 | -0.22% | 313,866 | 0.77 |
| Sep 04, 2026 | 236.00 | 236.00 | 228.00 | 229.50 | 229.50 | -2.34% | 392,765 | 0.96 |
| Sep 03, 2026 | 240.00 | 240.00 | 232.00 | 235.00 | 235.00 | -1.67% | 540,473 | 1.34 |
