Vizionfocus Inc. (TPE:4771)
Taiwan
· Delayed Price · Currency is TWD 172.50
-1.50 (-0.86%)
Mar 10, 2026, 12:00 PM CST
Vizionfocus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 172.00 | 176.00 | 168.50 | 174.00 | 174.00 | -2.25% | 143,476 |
| Mar 6, 2026 | 177.00 | 179.50 | 177.00 | 178.00 | 178.00 | -0.56% | 45,468 |
| Mar 5, 2026 | 181.00 | 181.00 | 176.50 | 179.00 | 179.00 | 3.47% | 153,758 |
| Mar 4, 2026 | 174.50 | 176.00 | 172.00 | 173.00 | 173.00 | -2.54% | 143,944 |
| Mar 3, 2026 | 179.00 | 179.50 | 177.50 | 177.50 | 177.50 | -1.66% | 55,922 |
| Mar 2, 2026 | 181.00 | 182.00 | 179.50 | 180.50 | 180.50 | -0.28% | 91,170 |
| Feb 26, 2026 | 180.00 | 182.50 | 180.00 | 181.00 | 181.00 | 0.56% | 132,068 |
| Feb 25, 2026 | 179.50 | 180.00 | 178.50 | 180.00 | 180.00 | - | 46,942 |
| Feb 24, 2026 | 181.50 | 182.50 | 178.50 | 180.00 | 180.00 | - | 96,973 |
| Feb 23, 2026 | 179.50 | 180.00 | 178.00 | 180.00 | 180.00 | 1.12% | 106,007 |
| Feb 11, 2026 | 179.50 | 180.00 | 177.00 | 178.00 | 178.00 | -0.84% | 79,849 |
| Feb 10, 2026 | 179.00 | 179.50 | 177.50 | 179.50 | 179.50 | 0.84% | 75,372 |
| Feb 9, 2026 | 181.50 | 182.00 | 176.50 | 178.00 | 178.00 | -0.56% | 161,873 |
| Feb 6, 2026 | 183.00 | 183.00 | 176.50 | 179.00 | 179.00 | -1.38% | 260,230 |
| Feb 5, 2026 | 184.50 | 188.00 | 181.00 | 181.50 | 181.50 | 1.68% | 642,652 |
| Feb 4, 2026 | 177.00 | 180.00 | 176.00 | 178.50 | 178.50 | 1.71% | 67,554 |
| Feb 3, 2026 | 177.00 | 177.00 | 174.00 | 175.50 | 175.50 | 0.86% | 44,548 |
| Feb 2, 2026 | 174.50 | 175.00 | 172.00 | 174.00 | 174.00 | -0.57% | 58,557 |
| Jan 30, 2026 | 176.50 | 176.50 | 174.00 | 175.00 | 175.00 | -1.41% | 59,638 |
| Jan 29, 2026 | 178.00 | 179.50 | 176.50 | 177.50 | 177.50 | -0.56% | 43,901 |
| Jan 28, 2026 | 180.00 | 180.50 | 178.00 | 178.50 | 178.50 | -0.56% | 22,819 |
| Jan 27, 2026 | 180.50 | 180.50 | 178.00 | 179.50 | 179.50 | 0.28% | 30,690 |
| Jan 26, 2026 | 180.50 | 181.00 | 178.50 | 179.00 | 179.00 | - | 72,981 |
| Jan 23, 2026 | 177.00 | 179.00 | 175.50 | 179.00 | 179.00 | 1.99% | 68,273 |
| Jan 22, 2026 | 177.00 | 179.50 | 175.00 | 175.50 | 175.50 | -0.28% | 141,178 |
| Jan 21, 2026 | 178.00 | 178.00 | 175.50 | 176.00 | 176.00 | -0.28% | 46,005 |
| Jan 20, 2026 | 179.00 | 179.00 | 176.00 | 176.50 | 176.50 | - | 26,019 |
| Jan 19, 2026 | 178.00 | 178.00 | 176.00 | 176.50 | 176.50 | -0.84% | 57,935 |
| Jan 16, 2026 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.56% | 46,080 |
| Jan 15, 2026 | 178.50 | 181.00 | 178.50 | 179.00 | 179.00 | - | 114,015 |
| Jan 14, 2026 | 177.00 | 179.50 | 176.00 | 179.00 | 179.00 | 1.70% | 56,175 |
| Jan 13, 2026 | 179.00 | 179.00 | 175.50 | 176.00 | 176.00 | -0.56% | 46,126 |
| Jan 12, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.56% | 65,248 |
| Jan 9, 2026 | 178.50 | 180.50 | 175.50 | 178.00 | 178.00 | 0.56% | 183,767 |
| Jan 8, 2026 | 173.50 | 179.00 | 172.50 | 177.00 | 177.00 | 2.61% | 209,559 |
| Jan 7, 2026 | 170.00 | 173.00 | 170.00 | 172.50 | 172.50 | 0.88% | 44,710 |
| Jan 6, 2026 | 170.00 | 171.50 | 169.00 | 171.00 | 171.00 | 0.59% | 41,477 |
| Jan 5, 2026 | 173.50 | 173.50 | 167.50 | 170.00 | 170.00 | -2.02% | 151,632 |
| Jan 2, 2026 | 174.50 | 174.50 | 172.00 | 173.50 | 173.50 | 0.29% | 24,674 |
| Dec 31, 2025 | 175.00 | 175.00 | 172.50 | 173.00 | 173.00 | - | 13,744 |
| Dec 30, 2025 | 174.50 | 174.50 | 171.50 | 173.00 | 173.00 | 0.58% | 37,506 |
| Dec 29, 2025 | 173.50 | 174.50 | 172.00 | 172.00 | 172.00 | -1.15% | 95,717 |
| Dec 26, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.29% | 25,061 |
| Dec 24, 2025 | 175.50 | 176.50 | 174.50 | 174.50 | 174.50 | -0.57% | 28,182 |
| Dec 23, 2025 | 177.00 | 177.00 | 175.00 | 175.50 | 175.50 | - | 23,103 |
| Dec 22, 2025 | 176.50 | 177.00 | 175.50 | 175.50 | 175.50 | -0.57% | 53,740 |
| Dec 19, 2025 | 176.00 | 177.50 | 175.50 | 176.50 | 176.50 | 0.28% | 20,228 |
| Dec 18, 2025 | 176.00 | 176.50 | 175.50 | 176.00 | 176.00 | -0.28% | 26,251 |
| Dec 17, 2025 | 178.50 | 178.50 | 176.50 | 176.50 | 176.50 | -0.28% | 12,279 |
| Dec 16, 2025 | 177.50 | 178.00 | 176.00 | 177.00 | 177.00 | -0.28% | 55,229 |
| Dec 15, 2025 | 177.50 | 177.50 | 177.00 | 177.50 | 177.50 | -0.84% | 14,403 |
| Dec 12, 2025 | 179.50 | 179.50 | 177.00 | 179.00 | 179.00 | 0.85% | 22,596 |
| Dec 11, 2025 | 178.00 | 178.00 | 177.00 | 177.50 | 177.50 | 0.85% | 19,460 |
| Dec 10, 2025 | 177.50 | 178.00 | 175.50 | 176.00 | 176.00 | -0.85% | 64,711 |
| Dec 9, 2025 | 179.50 | 179.50 | 177.00 | 177.50 | 177.50 | -0.56% | 28,622 |
| Dec 8, 2025 | 180.50 | 180.50 | 176.00 | 178.50 | 178.50 | -1.92% | 112,581 |
| Dec 5, 2025 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 0.28% | 83,824 |
| Dec 4, 2025 | 181.00 | 181.50 | 178.50 | 181.50 | 181.50 | 1.40% | 102,032 |
| Dec 3, 2025 | 179.50 | 180.00 | 178.50 | 179.00 | 179.00 | -0.83% | 29,285 |
| Dec 2, 2025 | 179.00 | 181.00 | 179.00 | 180.50 | 180.50 | 0.28% | 27,371 |
| Dec 1, 2025 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.28% | 71,561 |
| Nov 28, 2025 | 181.00 | 181.00 | 180.00 | 180.50 | 180.50 | -0.28% | 20,840 |
| Nov 27, 2025 | 182.00 | 182.00 | 179.50 | 181.00 | 181.00 | -0.28% | 30,352 |
| Nov 26, 2025 | 180.50 | 182.00 | 180.50 | 181.50 | 181.50 | 0.55% | 78,255 |
| Nov 25, 2025 | 179.50 | 181.00 | 178.50 | 180.50 | 180.50 | 0.56% | 55,730 |
| Nov 24, 2025 | 181.00 | 181.00 | 179.00 | 179.50 | 179.50 | - | 43,715 |
| Nov 21, 2025 | 181.00 | 181.50 | 179.00 | 179.50 | 179.50 | -1.10% | 60,755 |
| Nov 20, 2025 | 178.50 | 182.00 | 178.00 | 181.50 | 181.50 | 2.54% | 146,967 |
| Nov 19, 2025 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | 0.28% | 77,505 |
| Nov 18, 2025 | 178.50 | 178.50 | 176.00 | 176.50 | 176.50 | - | 81,113 |
| Nov 17, 2025 | 179.00 | 179.00 | 175.50 | 176.50 | 176.50 | -1.40% | 128,205 |
| Nov 14, 2025 | 181.50 | 181.50 | 178.50 | 179.00 | 179.00 | -0.28% | 78,348 |
| Nov 13, 2025 | 181.00 | 181.50 | 179.00 | 179.50 | 179.50 | -0.83% | 68,718 |
| Nov 12, 2025 | 181.50 | 181.50 | 180.00 | 181.00 | 181.00 | 0.56% | 131,800 |
| Nov 11, 2025 | 180.50 | 180.50 | 179.00 | 180.00 | 180.00 | -1.10% | 92,499 |
| Nov 10, 2025 | 178.50 | 182.00 | 176.50 | 182.00 | 182.00 | 1.96% | 127,007 |
| Nov 7, 2025 | 180.00 | 181.00 | 178.50 | 178.50 | 178.50 | -1.65% | 131,314 |
| Nov 6, 2025 | 184.50 | 184.50 | 181.50 | 181.50 | 181.50 | -1.09% | 108,781 |
| Nov 5, 2025 | 183.00 | 186.50 | 180.00 | 183.50 | 183.50 | 1.10% | 290,647 |
| Nov 4, 2025 | 184.00 | 184.00 | 181.00 | 181.50 | 181.50 | -1.09% | 76,747 |
| Nov 3, 2025 | 181.50 | 186.00 | 181.50 | 183.50 | 183.50 | 2.23% | 216,886 |
| Oct 31, 2025 | 178.00 | 182.00 | 178.00 | 179.50 | 179.50 | 1.13% | 280,653 |
| Oct 30, 2025 | 175.00 | 181.00 | 174.50 | 177.50 | 177.50 | 1.72% | 188,992 |
| Oct 29, 2025 | 177.00 | 177.00 | 174.50 | 174.50 | 174.50 | -0.29% | 82,955 |
| Oct 28, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.96% | 113,949 |
| Oct 27, 2025 | 180.00 | 180.00 | 176.00 | 178.50 | 178.50 | 0.28% | 60,717 |
| Oct 23, 2025 | 178.50 | 179.00 | 177.00 | 178.00 | 178.00 | -0.28% | 21,000 |
| Oct 22, 2025 | 178.00 | 180.00 | 178.00 | 178.50 | 178.50 | 0.56% | 79,480 |
| Oct 21, 2025 | 178.00 | 178.50 | 176.50 | 177.50 | 177.50 | 0.57% | 67,898 |
| Oct 20, 2025 | 176.00 | 177.00 | 175.00 | 176.50 | 176.50 | 0.28% | 15,921 |
| Oct 17, 2025 | 175.00 | 177.00 | 174.50 | 176.00 | 176.00 | 0.57% | 33,841 |
| Oct 16, 2025 | 178.00 | 178.50 | 174.50 | 175.00 | 175.00 | -1.13% | 64,541 |
| Oct 15, 2025 | 177.00 | 177.50 | 175.00 | 177.00 | 177.00 | 1.14% | 43,665 |
| Oct 14, 2025 | 180.00 | 180.00 | 174.00 | 175.00 | 175.00 | -1.69% | 130,554 |
| Oct 13, 2025 | 177.00 | 178.00 | 175.00 | 178.00 | 178.00 | -1.39% | 150,959 |
| Oct 9, 2025 | 182.00 | 182.00 | 178.50 | 180.50 | 180.50 | -0.55% | 144,813 |
| Oct 8, 2025 | 184.50 | 184.50 | 180.50 | 181.50 | 181.50 | 0.83% | 239,249 |
| Oct 7, 2025 | 177.00 | 180.00 | 175.50 | 180.00 | 180.00 | 2.27% | 82,033 |
| Oct 3, 2025 | 178.00 | 178.00 | 175.50 | 176.00 | 176.00 | - | 59,198 |
| Oct 2, 2025 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | -1.40% | 41,910 |