Visco Vision Inc. (TPE:6782)
Taiwan
· Delayed Price · Currency is TWD 173.50
+2.00 (1.17%)
At close: Dec 5, 2025
Visco Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.00 | 174.00 | 171.00 | 173.50 | 173.50 | 1.17% | 98,612 |
| Dec 4, 2025 | 172.50 | 173.00 | 171.00 | 171.50 | 171.50 | -0.29% | 83,619 |
| Dec 3, 2025 | 171.50 | 175.00 | 171.50 | 172.00 | 172.00 | 0.58% | 107,017 |
| Dec 2, 2025 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | 0.59% | 81,467 |
| Dec 1, 2025 | 172.00 | 172.50 | 170.00 | 170.00 | 170.00 | -2.02% | 161,466 |
| Nov 28, 2025 | 175.50 | 177.00 | 173.50 | 173.50 | 173.50 | -1.14% | 213,370 |
| Nov 27, 2025 | 179.00 | 179.00 | 175.50 | 175.50 | 175.50 | -1.96% | 159,247 |
| Nov 26, 2025 | 177.50 | 179.50 | 177.50 | 179.00 | 179.00 | 1.42% | 98,715 |
| Nov 25, 2025 | 177.00 | 179.00 | 175.50 | 176.50 | 176.50 | -0.28% | 127,201 |
| Nov 24, 2025 | 170.50 | 177.00 | 170.50 | 177.00 | 177.00 | 4.12% | 229,353 |
| Nov 21, 2025 | 171.50 | 172.50 | 167.50 | 170.00 | 170.00 | -0.87% | 158,977 |
| Nov 20, 2025 | 171.50 | 172.00 | 169.50 | 171.50 | 171.50 | 1.48% | 119,325 |
| Nov 19, 2025 | 169.50 | 170.50 | 167.00 | 169.00 | 169.00 | 0.60% | 129,338 |
| Nov 18, 2025 | 173.50 | 176.50 | 167.00 | 168.00 | 168.00 | -3.17% | 332,784 |
| Nov 17, 2025 | 177.50 | 177.50 | 173.00 | 173.50 | 173.50 | -1.98% | 271,225 |
| Nov 14, 2025 | 180.00 | 180.50 | 176.00 | 177.00 | 177.00 | -2.21% | 273,923 |
| Nov 13, 2025 | 183.50 | 185.00 | 180.00 | 181.00 | 181.00 | - | 248,742 |
| Nov 12, 2025 | 181.00 | 182.50 | 180.00 | 181.00 | 181.00 | - | 145,641 |
| Nov 11, 2025 | 179.00 | 181.50 | 179.00 | 181.00 | 181.00 | - | 183,625 |
| Nov 10, 2025 | 185.00 | 188.00 | 176.00 | 181.00 | 181.00 | -6.70% | 667,687 |
| Nov 7, 2025 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | -2.27% | 280,835 |
| Nov 6, 2025 | 200.00 | 202.00 | 196.00 | 198.50 | 198.50 | -0.50% | 190,634 |
| Nov 5, 2025 | 198.50 | 199.50 | 195.50 | 199.50 | 199.50 | 0.25% | 193,194 |
| Nov 4, 2025 | 202.00 | 205.50 | 198.00 | 199.00 | 199.00 | -1.24% | 227,032 |
| Nov 3, 2025 | 201.00 | 206.00 | 200.00 | 201.50 | 201.50 | 1.51% | 488,382 |
| Oct 31, 2025 | 198.50 | 200.00 | 196.00 | 198.50 | 198.50 | 0.76% | 282,120 |
| Oct 30, 2025 | 193.50 | 198.00 | 191.00 | 197.00 | 197.00 | 3.68% | 267,945 |
| Oct 29, 2025 | 191.00 | 194.00 | 190.00 | 190.00 | 190.00 | -0.52% | 160,356 |
| Oct 28, 2025 | 194.50 | 194.50 | 191.00 | 191.00 | 191.00 | -1.80% | 127,644 |
| Oct 27, 2025 | 194.50 | 194.50 | 192.00 | 194.50 | 194.50 | 0.78% | 129,798 |
| Oct 23, 2025 | 195.00 | 196.50 | 193.00 | 193.00 | 193.00 | -1.03% | 85,793 |
| Oct 22, 2025 | 191.00 | 196.00 | 190.50 | 195.00 | 195.00 | 1.56% | 192,759 |
| Oct 21, 2025 | 187.50 | 192.50 | 187.50 | 192.00 | 192.00 | 2.40% | 192,041 |
| Oct 20, 2025 | 191.50 | 191.50 | 185.00 | 187.50 | 187.50 | -1.06% | 251,814 |
| Oct 17, 2025 | 189.50 | 190.00 | 188.00 | 189.50 | 189.50 | - | 156,887 |
| Oct 16, 2025 | 193.00 | 195.00 | 188.50 | 189.50 | 189.50 | -4.29% | 534,222 |
| Oct 15, 2025 | 191.50 | 198.00 | 189.00 | 198.00 | 198.00 | 3.66% | 236,516 |
| Oct 14, 2025 | 196.00 | 199.00 | 191.00 | 191.00 | 191.00 | -3.05% | 218,536 |
| Oct 13, 2025 | 190.00 | 197.00 | 188.00 | 197.00 | 197.00 | 2.60% | 280,752 |
| Oct 9, 2025 | 209.50 | 209.50 | 191.50 | 192.00 | 192.00 | -8.13% | 1,152,383 |
| Oct 8, 2025 | 199.50 | 210.00 | 198.00 | 209.00 | 209.00 | 4.50% | 560,260 |
| Oct 7, 2025 | 201.00 | 201.00 | 196.50 | 200.00 | 200.00 | 1.01% | 174,629 |
| Oct 3, 2025 | 200.00 | 200.00 | 197.50 | 198.00 | 198.00 | 0.76% | 81,076 |
| Oct 2, 2025 | 201.50 | 202.00 | 196.50 | 196.50 | 196.50 | -2.24% | 175,757 |
| Oct 1, 2025 | 205.00 | 205.50 | 200.00 | 201.00 | 201.00 | -1.71% | 139,720 |
| Sep 30, 2025 | 201.00 | 205.00 | 200.50 | 204.50 | 204.50 | 3.54% | 326,396 |
| Sep 26, 2025 | 193.50 | 197.50 | 191.50 | 197.50 | 197.50 | 1.80% | 203,650 |
| Sep 25, 2025 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | -1.27% | 143,849 |
| Sep 24, 2025 | 194.00 | 197.50 | 192.00 | 196.50 | 196.50 | 2.08% | 279,751 |
| Sep 23, 2025 | 190.00 | 192.50 | 189.00 | 192.50 | 192.50 | 1.32% | 166,348 |
| Sep 22, 2025 | 189.50 | 191.00 | 188.50 | 190.00 | 190.00 | 0.26% | 95,849 |
| Sep 19, 2025 | 188.50 | 191.50 | 188.50 | 189.50 | 189.50 | 0.53% | 72,248 |
| Sep 18, 2025 | 190.00 | 190.50 | 188.00 | 188.50 | 188.50 | - | 150,862 |
| Sep 17, 2025 | 189.00 | 190.00 | 188.00 | 188.50 | 188.50 | -0.26% | 75,446 |
| Sep 16, 2025 | 191.50 | 191.50 | 186.50 | 189.00 | 189.00 | - | 129,832 |
| Sep 15, 2025 | 192.50 | 192.50 | 189.00 | 189.00 | 189.00 | -0.79% | 145,232 |
| Sep 12, 2025 | 187.50 | 191.50 | 187.50 | 190.50 | 190.50 | 2.70% | 224,346 |
| Sep 11, 2025 | 191.50 | 192.50 | 185.50 | 185.50 | 185.50 | -3.89% | 455,094 |
| Sep 10, 2025 | 192.00 | 196.00 | 191.00 | 193.00 | 193.00 | 0.52% | 374,410 |
| Sep 9, 2025 | 196.00 | 197.00 | 188.00 | 192.00 | 192.00 | -7.69% | 1,171,656 |
| Sep 8, 2025 | 208.50 | 211.50 | 207.00 | 208.00 | 208.00 | 0.48% | 352,903 |
| Sep 5, 2025 | 210.00 | 210.00 | 203.00 | 207.00 | 207.00 | 0.73% | 218,650 |
| Sep 4, 2025 | 210.00 | 212.50 | 205.00 | 205.50 | 205.50 | -0.96% | 360,175 |
| Sep 3, 2025 | 203.50 | 210.00 | 201.50 | 207.50 | 207.50 | 3.23% | 387,657 |
| Sep 2, 2025 | 200.50 | 201.50 | 198.00 | 201.00 | 201.00 | 1.52% | 283,061 |
| Sep 1, 2025 | 203.50 | 204.00 | 198.00 | 198.00 | 198.00 | -3.18% | 293,197 |
| Aug 29, 2025 | 208.50 | 208.50 | 203.00 | 204.50 | 204.50 | -1.45% | 250,141 |
| Aug 28, 2025 | 210.00 | 213.00 | 206.50 | 207.50 | 207.50 | -0.95% | 266,325 |
| Aug 27, 2025 | 210.00 | 214.50 | 209.00 | 209.50 | 209.50 | 0.48% | 476,829 |
| Aug 26, 2025 | 206.50 | 210.00 | 206.00 | 208.50 | 208.50 | 0.48% | 263,712 |
| Aug 25, 2025 | 207.50 | 208.00 | 203.50 | 207.50 | 207.50 | 1.22% | 252,065 |
| Aug 22, 2025 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | -1.44% | 152,326 |
| Aug 21, 2025 | 206.50 | 210.50 | 205.50 | 208.00 | 208.00 | 1.96% | 428,586 |
| Aug 20, 2025 | 208.00 | 208.00 | 202.50 | 204.00 | 204.00 | -0.73% | 395,965 |
| Aug 19, 2025 | 205.50 | 208.50 | 204.50 | 205.50 | 205.50 | 0.24% | 361,421 |
| Aug 18, 2025 | 209.00 | 209.50 | 204.00 | 205.00 | 205.00 | -2.15% | 374,118 |
| Aug 15, 2025 | 209.00 | 214.50 | 207.00 | 209.50 | 209.50 | 0.96% | 826,661 |
| Aug 14, 2025 | 207.50 | 207.50 | 204.50 | 207.50 | 207.50 | 1.22% | 469,695 |
| Aug 13, 2025 | 205.00 | 205.00 | 202.00 | 205.00 | 205.00 | 0.99% | 519,020 |
| Aug 12, 2025 | 202.50 | 204.50 | 199.50 | 203.00 | 203.00 | 1.25% | 552,818 |
| Aug 11, 2025 | 199.50 | 203.00 | 195.00 | 200.50 | 200.50 | 1.52% | 570,445 |
| Aug 8, 2025 | 198.00 | 200.00 | 196.00 | 197.50 | 197.50 | -0.25% | 429,191 |
| Aug 7, 2025 | 194.00 | 200.00 | 193.00 | 198.00 | 198.00 | 3.66% | 979,265 |
| Aug 6, 2025 | 187.50 | 197.50 | 187.00 | 191.00 | 191.00 | 1.06% | 1,581,423 |
| Aug 5, 2025 | 188.50 | 189.00 | 183.00 | 189.00 | 189.00 | 9.88% | 885,038 |
| Aug 4, 2025 | 167.50 | 174.00 | 167.00 | 172.00 | 172.00 | 2.08% | 247,976 |
| Aug 1, 2025 | 166.50 | 168.50 | 163.50 | 168.50 | 168.50 | - | 130,463 |
| Jul 31, 2025 | 169.00 | 169.50 | 167.00 | 168.50 | 168.50 | 0.60% | 74,154 |
| Jul 30, 2025 | 169.00 | 169.00 | 167.00 | 167.50 | 167.50 | -0.89% | 85,939 |
| Jul 29, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 95,284 |
| Jul 28, 2025 | 172.50 | 173.00 | 170.00 | 170.00 | 170.00 | -0.87% | 69,303 |
| Jul 25, 2025 | 170.50 | 173.00 | 169.00 | 171.50 | 171.50 | 0.59% | 106,509 |
| Jul 24, 2025 | 171.00 | 173.50 | 168.50 | 170.50 | 170.50 | 0.89% | 189,558 |
| Jul 23, 2025 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1.50% | 83,698 |
| Jul 22, 2025 | 170.00 | 170.50 | 166.50 | 166.50 | 166.50 | -1.48% | 192,268 |
| Jul 21, 2025 | 169.50 | 170.00 | 166.00 | 169.00 | 169.00 | -3.15% | 172,956 |
| Jul 18, 2025 | 176.00 | 176.00 | 173.00 | 174.50 | 169.40 | - | 199,222 |
| Jul 17, 2025 | 175.00 | 175.00 | 170.50 | 174.50 | 169.40 | 2.65% | 146,127 |
| Jul 16, 2025 | 166.00 | 171.50 | 166.00 | 170.00 | 165.03 | 2.41% | 161,803 |
| Jul 15, 2025 | 165.50 | 168.50 | 165.50 | 166.00 | 161.15 | 0.30% | 66,738 |