Vizionfocus Inc. (TPE:4771)
Taiwan
· Delayed Price · Currency is TWD 188.00
-1.50 (-0.79%)
Apr 29, 2026, 1:30 PM CST
Vizionfocus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 193.50 | 193.50 | 189.00 | 189.50 | 189.50 | - | 63,214 |
| Apr 27, 2026 | 193.00 | 193.00 | 185.00 | 189.50 | 189.50 | 0.26% | 330,899 |
| Apr 24, 2026 | 192.50 | 197.00 | 188.50 | 189.00 | 189.00 | -1.56% | 123,762 |
| Apr 23, 2026 | 194.00 | 194.00 | 187.50 | 192.00 | 192.00 | -1.03% | 208,952 |
| Apr 22, 2026 | 193.00 | 195.00 | 191.50 | 194.00 | 194.00 | 1.04% | 105,415 |
| Apr 21, 2026 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 75,212 |
| Apr 20, 2026 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | -1.53% | 154,846 |
| Apr 17, 2026 | 198.00 | 199.50 | 193.50 | 196.00 | 196.00 | 0.26% | 368,988 |
| Apr 16, 2026 | 192.50 | 197.50 | 192.50 | 195.50 | 195.50 | 2.09% | 220,891 |
| Apr 15, 2026 | 189.50 | 193.00 | 189.50 | 191.50 | 191.50 | 1.06% | 134,651 |
| Apr 14, 2026 | 191.00 | 194.00 | 188.50 | 189.50 | 189.50 | -1.04% | 207,266 |
| Apr 13, 2026 | 189.00 | 192.50 | 185.00 | 191.50 | 191.50 | 0.79% | 137,568 |
| Apr 10, 2026 | 192.50 | 194.00 | 188.50 | 190.00 | 190.00 | -1.30% | 179,939 |
| Apr 9, 2026 | 188.00 | 194.00 | 187.50 | 192.50 | 192.50 | 3.77% | 483,539 |
| Apr 8, 2026 | 187.50 | 188.00 | 185.00 | 185.50 | 185.50 | -0.27% | 101,192 |
| Apr 7, 2026 | 180.00 | 186.50 | 180.00 | 186.00 | 186.00 | 3.62% | 234,291 |
| Apr 2, 2026 | 182.50 | 183.50 | 179.00 | 179.50 | 179.50 | -1.64% | 219,535 |
| Apr 1, 2026 | 182.50 | 184.00 | 180.50 | 182.50 | 182.50 | 1.11% | 220,155 |
| Mar 31, 2026 | 187.00 | 187.50 | 180.00 | 180.50 | 180.50 | -3.99% | 335,536 |
| Mar 30, 2026 | 190.00 | 191.00 | 187.50 | 188.00 | 188.00 | -2.08% | 104,887 |
| Mar 27, 2026 | 191.00 | 193.50 | 190.00 | 192.00 | 192.00 | 0.52% | 95,770 |
| Mar 26, 2026 | 195.00 | 196.50 | 191.00 | 191.00 | 191.00 | -1.55% | 108,049 |
| Mar 25, 2026 | 197.00 | 197.00 | 192.00 | 194.00 | 194.00 | 0.26% | 128,276 |
| Mar 24, 2026 | 198.00 | 199.50 | 193.50 | 193.50 | 193.50 | -1.53% | 167,247 |
| Mar 23, 2026 | 190.00 | 201.00 | 190.00 | 196.50 | 196.50 | 0.26% | 310,265 |
| Mar 20, 2026 | 192.00 | 201.00 | 192.00 | 196.00 | 196.00 | 3.16% | 692,887 |
| Mar 19, 2026 | 182.00 | 192.00 | 182.00 | 190.00 | 190.00 | 2.70% | 740,229 |
| Mar 18, 2026 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | -1.33% | 509,592 |
| Mar 17, 2026 | 180.50 | 189.50 | 180.50 | 187.50 | 187.50 | 4.75% | 736,645 |
| Mar 16, 2026 | 175.50 | 179.00 | 175.50 | 179.00 | 179.00 | 2.29% | 146,543 |
| Mar 13, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | -1.41% | 74,932 |
| Mar 12, 2026 | 178.50 | 178.50 | 176.00 | 177.50 | 177.50 | 0.85% | 74,428 |
| Mar 11, 2026 | 174.50 | 177.00 | 174.00 | 176.00 | 176.00 | 2.03% | 83,208 |
| Mar 10, 2026 | 176.00 | 177.50 | 172.00 | 172.50 | 172.50 | -0.86% | 145,141 |
| 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% | 102,040 |
| 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 |