Visco Vision Inc. (TPE:6782)
Taiwan
· Delayed Price · Currency is TWD 222.00
+4.50 (2.07%)
Apr 28, 2026, 1:30 PM CST
Visco Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 221.00 | 225.00 | 219.00 | 222.00 | 222.00 | 2.07% | 366,223 |
| Apr 27, 2026 | 221.00 | 221.00 | 215.00 | 217.50 | 217.50 | -1.58% | 325,920 |
| Apr 24, 2026 | 229.00 | 234.50 | 220.00 | 221.00 | 221.00 | -4.33% | 464,114 |
| Apr 23, 2026 | 228.00 | 231.50 | 220.00 | 231.00 | 231.00 | 1.54% | 695,518 |
| Apr 22, 2026 | 218.00 | 231.00 | 218.00 | 227.50 | 227.50 | 3.64% | 462,114 |
| Apr 21, 2026 | 224.00 | 224.50 | 219.00 | 219.50 | 219.50 | -1.57% | 490,084 |
| Apr 20, 2026 | 236.50 | 237.50 | 222.00 | 223.00 | 223.00 | -5.11% | 842,322 |
| Apr 17, 2026 | 233.00 | 241.00 | 227.50 | 235.00 | 235.00 | 1.95% | 1,107,597 |
| Apr 16, 2026 | 217.50 | 232.50 | 217.50 | 230.50 | 230.50 | 8.47% | 1,395,704 |
| Apr 15, 2026 | 206.50 | 215.00 | 206.50 | 212.50 | 212.50 | 2.91% | 503,784 |
| Apr 14, 2026 | 210.00 | 210.00 | 205.50 | 206.50 | 206.50 | -0.24% | 248,402 |
| Apr 13, 2026 | 207.50 | 208.50 | 203.00 | 207.00 | 207.00 | 0.24% | 214,104 |
| Apr 10, 2026 | 211.50 | 212.00 | 204.50 | 206.50 | 206.50 | -1.90% | 442,486 |
| Apr 9, 2026 | 212.00 | 215.00 | 207.00 | 210.50 | 210.50 | 6.85% | 833,714 |
| Apr 8, 2026 | 196.50 | 198.50 | 194.00 | 197.00 | 197.00 | 0.77% | 208,678 |
| Apr 7, 2026 | 192.50 | 195.50 | 190.50 | 195.50 | 195.50 | 2.09% | 122,758 |
| Apr 2, 2026 | 198.50 | 198.50 | 191.00 | 191.50 | 191.50 | -3.04% | 138,301 |
| Apr 1, 2026 | 195.00 | 198.00 | 190.50 | 197.50 | 197.50 | 4.50% | 268,720 |
| Mar 31, 2026 | 191.50 | 192.00 | 185.50 | 189.00 | 189.00 | -0.26% | 161,832 |
| Mar 30, 2026 | 192.00 | 193.00 | 189.50 | 189.50 | 189.50 | -4.05% | 210,044 |
| Mar 27, 2026 | 193.50 | 198.00 | 193.50 | 197.50 | 197.50 | 1.28% | 154,759 |
| Mar 26, 2026 | 204.00 | 205.50 | 195.00 | 195.00 | 195.00 | -4.18% | 327,168 |
| Mar 25, 2026 | 216.00 | 216.00 | 201.50 | 203.50 | 203.50 | -3.78% | 452,549 |
| Mar 24, 2026 | 216.00 | 216.00 | 207.00 | 211.50 | 211.50 | -0.47% | 359,683 |
| Mar 23, 2026 | 210.00 | 216.00 | 207.00 | 212.50 | 212.50 | 1.19% | 502,192 |
| Mar 20, 2026 | 210.00 | 211.50 | 207.00 | 210.00 | 210.00 | 1.20% | 299,996 |
| Mar 19, 2026 | 211.00 | 214.00 | 206.50 | 207.50 | 207.50 | -1.89% | 377,944 |
| Mar 18, 2026 | 212.00 | 214.00 | 209.00 | 211.50 | 211.50 | 0.95% | 436,002 |
| Mar 17, 2026 | 208.00 | 211.50 | 204.00 | 209.50 | 209.50 | 2.70% | 547,537 |
| Mar 16, 2026 | 192.00 | 206.00 | 192.00 | 204.00 | 204.00 | 7.09% | 896,718 |
| Mar 13, 2026 | 187.50 | 190.50 | 187.50 | 190.50 | 190.50 | 0.79% | 151,315 |
| Mar 12, 2026 | 192.00 | 193.50 | 189.00 | 189.00 | 189.00 | -2.33% | 208,103 |
| Mar 11, 2026 | 192.50 | 194.00 | 191.00 | 193.50 | 193.50 | 1.57% | 173,588 |
| Mar 10, 2026 | 196.00 | 196.00 | 190.50 | 190.50 | 190.50 | 0.79% | 284,268 |
| Mar 9, 2026 | 184.50 | 190.00 | 179.00 | 189.00 | 189.00 | 1.34% | 521,980 |
| Mar 6, 2026 | 190.00 | 190.00 | 185.00 | 186.50 | 186.50 | -2.61% | 328,543 |
| Mar 5, 2026 | 187.50 | 194.00 | 187.50 | 191.50 | 191.50 | 3.79% | 345,156 |
| Mar 4, 2026 | 187.00 | 187.50 | 182.50 | 184.50 | 184.50 | -2.64% | 481,208 |
| Mar 3, 2026 | 192.50 | 193.00 | 188.00 | 189.50 | 189.50 | -1.56% | 392,082 |
| Mar 2, 2026 | 187.50 | 193.50 | 185.50 | 192.50 | 192.50 | 1.58% | 455,869 |
| Feb 26, 2026 | 186.00 | 193.00 | 186.00 | 189.50 | 189.50 | 4.70% | 807,349 |
| Feb 25, 2026 | 178.50 | 182.00 | 178.50 | 181.00 | 181.00 | 1.40% | 285,718 |
| Feb 24, 2026 | 181.50 | 181.50 | 176.50 | 178.50 | 178.50 | -0.83% | 242,396 |
| Feb 23, 2026 | 175.50 | 181.00 | 172.50 | 180.00 | 180.00 | 4.05% | 589,912 |
| Feb 11, 2026 | 174.00 | 174.50 | 172.50 | 173.00 | 173.00 | -0.57% | 144,079 |
| Feb 10, 2026 | 175.50 | 175.50 | 172.50 | 174.00 | 174.00 | 0.87% | 140,950 |
| Feb 9, 2026 | 171.50 | 173.50 | 170.50 | 172.50 | 172.50 | 1.17% | 124,465 |
| Feb 6, 2026 | 172.00 | 172.00 | 167.00 | 170.50 | 170.50 | -0.87% | 151,825 |
| Feb 5, 2026 | 171.00 | 174.00 | 171.00 | 172.00 | 172.00 | 1.18% | 186,655 |
| Feb 4, 2026 | 174.00 | 174.50 | 169.50 | 170.00 | 170.00 | -1.73% | 199,110 |
| Feb 3, 2026 | 170.50 | 174.50 | 170.00 | 173.00 | 173.00 | 3.28% | 217,394 |
| Feb 2, 2026 | 168.00 | 168.50 | 165.50 | 167.50 | 167.50 | -1.47% | 238,929 |
| Jan 30, 2026 | 175.00 | 175.00 | 169.50 | 170.00 | 170.00 | -1.73% | 246,956 |
| Jan 29, 2026 | 176.00 | 176.50 | 173.00 | 173.00 | 173.00 | -0.86% | 132,683 |
| Jan 28, 2026 | 176.50 | 177.00 | 172.50 | 174.50 | 174.50 | -0.85% | 194,689 |
| Jan 27, 2026 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | - | 84,919 |
| Jan 26, 2026 | 175.50 | 176.50 | 173.00 | 176.00 | 176.00 | 0.57% | 128,210 |
| Jan 23, 2026 | 175.00 | 177.50 | 174.00 | 175.00 | 175.00 | 0.29% | 209,796 |
| Jan 22, 2026 | 175.00 | 175.00 | 172.50 | 174.50 | 174.50 | 0.58% | 257,058 |
| Jan 21, 2026 | 176.50 | 176.50 | 173.00 | 173.50 | 173.50 | -1.70% | 176,569 |
| Jan 20, 2026 | 177.00 | 179.00 | 176.00 | 176.50 | 176.50 | -0.84% | 113,709 |
| Jan 19, 2026 | 180.50 | 181.00 | 176.50 | 178.00 | 178.00 | -0.84% | 189,506 |
| Jan 16, 2026 | 183.00 | 183.50 | 178.50 | 179.50 | 179.50 | -1.10% | 231,575 |
| Jan 15, 2026 | 183.00 | 184.00 | 178.50 | 181.50 | 181.50 | 0.83% | 378,156 |
| Jan 14, 2026 | 177.00 | 182.50 | 176.50 | 180.00 | 180.00 | 3.15% | 409,417 |
| Jan 13, 2026 | 176.00 | 176.00 | 172.00 | 174.50 | 174.50 | -0.29% | 231,228 |
| Jan 12, 2026 | 178.00 | 178.00 | 174.50 | 175.00 | 175.00 | -1.69% | 155,115 |
| Jan 9, 2026 | 177.00 | 179.50 | 175.00 | 178.00 | 178.00 | -1.66% | 208,198 |
| Jan 8, 2026 | 177.50 | 182.50 | 177.50 | 181.00 | 181.00 | 1.97% | 250,679 |
| Jan 7, 2026 | 175.50 | 178.00 | 175.00 | 177.50 | 177.50 | 1.14% | 143,390 |
| Jan 6, 2026 | 174.00 | 176.00 | 174.00 | 175.50 | 175.50 | 1.45% | 98,787 |
| Jan 5, 2026 | 175.50 | 176.00 | 172.50 | 173.00 | 173.00 | -1.14% | 129,104 |
| Jan 2, 2026 | 174.50 | 176.50 | 173.50 | 175.00 | 175.00 | 0.29% | 90,687 |
| Dec 31, 2025 | 174.00 | 176.00 | 173.50 | 174.50 | 174.50 | - | 125,429 |
| Dec 30, 2025 | 173.00 | 174.50 | 170.00 | 174.50 | 174.50 | 0.87% | 122,032 |
| Dec 29, 2025 | 173.00 | 174.50 | 172.50 | 173.00 | 173.00 | -0.29% | 104,656 |
| Dec 26, 2025 | 174.00 | 175.00 | 172.50 | 173.50 | 173.50 | -0.29% | 86,129 |
| Dec 24, 2025 | 175.50 | 176.50 | 174.00 | 174.00 | 174.00 | -0.85% | 60,609 |
| Dec 23, 2025 | 175.50 | 176.50 | 174.00 | 175.50 | 175.50 | 0.29% | 67,597 |
| Dec 22, 2025 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | - | 64,551 |
| Dec 19, 2025 | 174.50 | 176.00 | 174.50 | 175.00 | 175.00 | 0.29% | 45,238 |
| Dec 18, 2025 | 175.00 | 175.50 | 174.00 | 174.50 | 174.50 | - | 57,520 |
| Dec 17, 2025 | 173.00 | 177.00 | 173.00 | 174.50 | 174.50 | 0.87% | 86,073 |
| Dec 16, 2025 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | -0.86% | 104,351 |
| Dec 15, 2025 | 176.00 | 177.00 | 173.50 | 174.50 | 174.50 | -0.85% | 105,918 |
| Dec 12, 2025 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 0.28% | 62,928 |
| Dec 11, 2025 | 176.00 | 179.00 | 175.50 | 175.50 | 175.50 | - | 92,548 |
| Dec 10, 2025 | 178.50 | 180.00 | 175.00 | 175.50 | 175.50 | -1.40% | 166,829 |
| Dec 9, 2025 | 184.00 | 186.50 | 178.00 | 178.00 | 178.00 | 2.59% | 551,653 |
| Dec 8, 2025 | 174.00 | 176.00 | 172.50 | 173.50 | 173.50 | - | 118,304 |
| 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% | 83,624 |
| 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 |