Vizionfocus, Inc. 4771
TWSE · Taiwan · Electronic Technology
TWD 214.00+0.50 (+0.23%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 214.00 | +0.23% | TWD 214.00 | TWD 214.00 | TWD 208.00 | 235.50K |
| 2026-10-01 | TWD 213.50 | -0.47% | TWD 214.50 | TWD 214.50 | TWD 212.50 | 51.00K |
| 2026-09-30 | TWD 214.50 | +1.42% | TWD 212.00 | TWD 214.50 | TWD 211.50 | 116.04K |
| 2026-09-29 | TWD 211.50 | -0.24% | TWD 213.50 | TWD 215.00 | TWD 211.00 | 75.00K |
| 2026-09-24 | TWD 212.00 | -2.75% | TWD 217.00 | TWD 217.00 | TWD 212.00 | 124.00K |
| 2026-09-23 | TWD 218.00 | +0.93% | TWD 217.00 | TWD 218.00 | TWD 214.00 | 139.02K |
| 2026-09-22 | TWD 216.00 | -1.37% | TWD 220.00 | TWD 220.00 | TWD 215.00 | 165.01K |
| 2026-09-21 | TWD 219.00 | +1.86% | TWD 215.00 | TWD 220.00 | TWD 211.00 | 354.10K |
| 2026-09-18 | TWD 215.00 | +0.94% | TWD 219.00 | TWD 219.50 | TWD 211.50 | 454.05K |
| 2026-09-17 | TWD 213.00 | +3.40% | TWD 208.00 | TWD 215.00 | TWD 206.00 | 428.01K |
| 2026-09-16 | TWD 206.00 | -2.14% | TWD 211.50 | TWD 214.00 | TWD 206.00 | 153.06K |
| 2026-09-15 | TWD 210.50 | +3.19% | TWD 203.50 | TWD 212.00 | TWD 203.50 | 189.06K |
| 2026-09-14 | TWD 204.00 | +1.24% | TWD 199.00 | TWD 204.50 | TWD 199.00 | 44.05K |
| 2026-09-11 | TWD 201.50 | -0.74% | TWD 204.00 | TWD 204.00 | TWD 200.00 | 107.05K |
| 2026-09-10 | TWD 203.00 | -4.25% | TWD 210.50 | TWD 210.50 | TWD 203.00 | 219.10K |
| 2026-09-09 | TWD 212.00 | +0.24% | TWD 213.00 | TWD 214.50 | TWD 208.50 | 145.03K |
| 2026-09-08 | TWD 211.50 | +2.67% | TWD 213.00 | TWD 214.00 | TWD 207.50 | 351.10K |
| 2026-09-07 | TWD 206.00 | -1.20% | TWD 207.50 | TWD 207.50 | TWD 204.50 | 145.22K |
| 2026-09-04 | TWD 208.50 | -0.48% | TWD 210.50 | TWD 213.00 | TWD 206.50 | 116.02K |
| 2026-09-03 | TWD 209.50 | -2.33% | TWD 217.50 | TWD 217.50 | TWD 208.50 | 195.06K |
| 2026-09-02 | TWD 214.50 | -0.23% | TWD 213.50 | TWD 216.00 | TWD 213.00 | 127.12K |
| 2026-09-01 | TWD 215.00 | 0.00% | TWD 218.50 | TWD 220.00 | TWD 214.00 | 230.25K |
| 2026-08-31 | TWD 215.00 | +4.37% | TWD 205.00 | TWD 218.00 | TWD 205.00 | 593.18K |
| 2026-08-28 | TWD 206.00 | -2.60% | TWD 211.50 | TWD 211.50 | TWD 204.50 | 211.02K |
| 2026-08-27 | TWD 211.50 | +1.93% | TWD 210.00 | TWD 214.50 | TWD 207.50 | 399.02K |
| 2026-08-26 | TWD 207.50 | +1.72% | TWD 204.00 | TWD 210.00 | TWD 203.00 | 503.01K |
| 2026-08-25 | TWD 204.00 | +1.75% | TWD 202.50 | TWD 205.00 | TWD 199.00 | 188.01K |
| 2026-08-24 | TWD 200.50 | +0.75% | TWD 202.50 | TWD 202.50 | TWD 198.50 | 122.00K |
| 2026-08-21 | TWD 199.00 | -1.00% | TWD 200.50 | TWD 200.50 | TWD 197.00 | 74.01K |
| 2026-08-20 | TWD 201.00 | +0.75% | TWD 200.00 | TWD 204.50 | TWD 199.50 | 61.00K |
| 2026-08-19 | TWD 199.50 | +0.76% | TWD 198.50 | TWD 201.00 | TWD 195.50 | 183.00K |
| 2026-08-18 | TWD 198.00 | -0.75% | TWD 200.50 | TWD 200.50 | TWD 197.00 | 59.01K |
| 2026-08-17 | TWD 199.50 | +0.76% | TWD 197.00 | TWD 199.50 | TWD 196.00 | 112.00K |
| 2026-08-14 | TWD 198.00 | -1.74% | TWD 204.00 | TWD 204.00 | TWD 197.00 | 198.00K |
| 2026-08-13 | TWD 201.50 | -0.98% | TWD 202.00 | TWD 205.50 | TWD 199.50 | 268.03K |
| 2026-08-12 | TWD 203.50 | +0.99% | TWD 199.50 | TWD 206.00 | TWD 199.50 | 273.00K |
| 2026-08-11 | TWD 201.50 | -3.59% | TWD 199.50 | TWD 201.50 | TWD 194.00 | 521.00K |
| 2026-08-10 | TWD 209.00 | +3.21% | TWD 203.00 | TWD 209.00 | TWD 202.50 | 591.21K |
| 2026-08-07 | TWD 202.50 | +2.53% | TWD 197.00 | TWD 203.50 | TWD 197.00 | 378.02K |
| 2026-08-06 | TWD 197.50 | +2.60% | TWD 194.00 | TWD 198.00 | TWD 191.50 | 192.08K |
| 2026-08-05 | TWD 192.50 | +2.67% | TWD 187.50 | TWD 193.00 | TWD 187.50 | 197.13K |
| 2026-08-04 | TWD 187.50 | +0.54% | TWD 185.50 | TWD 187.50 | TWD 184.00 | 79.00K |
| 2026-08-03 | TWD 186.50 | +2.47% | TWD 182.00 | TWD 191.50 | TWD 180.00 | 217.01K |
| 2026-07-31 | TWD 182.00 | +0.28% | TWD 184.00 | TWD 187.00 | TWD 181.50 | 147.00K |
| 2026-07-30 | TWD 181.50 | 0.00% | TWD 182.50 | TWD 183.00 | TWD 178.50 | 111.00K |
| 2026-07-29 | TWD 181.50 | -0.27% | TWD 182.00 | TWD 183.50 | TWD 176.00 | 353.01K |
| 2026-07-28 | TWD 182.00 | -2.93% | TWD 183.50 | TWD 185.50 | TWD 182.00 | 136.00K |
| 2026-07-27 | TWD 187.50 | +2.46% | TWD 184.00 | TWD 188.50 | TWD 182.00 | 106.02K |
| 2026-07-24 | TWD 183.00 | -5.91% | TWD 185.50 | TWD 188.00 | TWD 182.50 | 297.21K |
| 2026-07-23 | TWD 194.50 | -1.02% | TWD 198.00 | TWD 198.00 | TWD 193.50 | 200.05K |
| 2026-07-22 | TWD 196.50 | -0.25% | TWD 197.50 | TWD 199.00 | TWD 196.00 | 173.10K |
| 2026-07-21 | TWD 197.00 | +0.25% | TWD 197.00 | TWD 197.50 | TWD 195.50 | 148.00K |
| 2026-07-20 | TWD 196.50 | +0.51% | TWD 196.50 | TWD 197.50 | TWD 192.00 | 175.00K |
| 2026-07-17 | TWD 195.50 | -3.69% | TWD 196.50 | TWD 203.00 | TWD 193.50 | 196.00K |
| 2026-07-16 | TWD 203.00 | -0.49% | TWD 205.50 | TWD 205.50 | TWD 202.00 | 89.00K |
| 2026-07-15 | TWD 204.00 | -0.49% | TWD 205.00 | TWD 206.50 | TWD 202.00 | 106.00K |
| 2026-07-14 | TWD 205.00 | -2.15% | TWD 209.00 | TWD 209.00 | TWD 197.50 | 357.01K |
| 2026-07-13 | TWD 209.50 | -1.64% | TWD 215.00 | TWD 215.00 | TWD 206.00 | 238.06K |
| 2026-07-10 | TWD 213.00 | 0.00% | TWD 213.00 | TWD 213.00 | TWD 213.00 | 0 |
| 2026-07-09 | TWD 213.00 | +0.47% | TWD 213.50 | TWD 215.50 | TWD 210.00 | 205.03K |
| 2026-07-08 | TWD 212.00 | -0.70% | TWD 215.50 | TWD 221.50 | TWD 210.00 | 403.02K |
| 2026-07-07 | TWD 213.50 | -0.23% | TWD 217.00 | TWD 218.00 | TWD 209.50 | 363.08K |
| 2026-07-06 | TWD 214.00 | -0.47% | TWD 218.00 | TWD 218.00 | TWD 212.50 | 267.23K |
| 2026-07-03 | TWD 215.00 | +6.70% | TWD 204.00 | TWD 219.50 | TWD 203.00 | 953.27K |
| 2026-07-02 | TWD 201.50 | +3.07% | TWD 195.00 | TWD 203.00 | TWD 195.00 | 307.10K |
| 2026-07-01 | TWD 195.50 | -0.26% | TWD 197.50 | TWD 198.50 | TWD 195.00 | 176.34K |
| 2026-06-30 | TWD 196.00 | +2.62% | TWD 191.50 | TWD 197.50 | TWD 191.50 | 263.11K |
| 2026-06-29 | TWD 191.00 | +1.87% | TWD 188.50 | TWD 191.50 | TWD 188.50 | 127.00K |
| 2026-06-26 | TWD 187.50 | -1.06% | TWD 188.50 | TWD 191.50 | TWD 187.00 | 125.00K |
| 2026-06-25 | TWD 189.50 | -0.52% | TWD 192.50 | TWD 192.50 | TWD 189.50 | 83.00K |
| 2026-06-24 | TWD 190.50 | -0.52% | TWD 191.50 | TWD 192.00 | TWD 189.00 | 117.03K |
| 2026-06-23 | TWD 191.50 | -0.52% | TWD 194.00 | TWD 194.00 | TWD 189.00 | 111.13K |
| 2026-06-22 | TWD 192.50 | +0.52% | TWD 192.00 | TWD 194.50 | TWD 191.50 | 137.00K |
| 2026-06-18 | TWD 191.50 | +2.68% | TWD 187.50 | TWD 191.50 | TWD 186.50 | 169.00K |
| 2026-06-17 | TWD 186.50 | -0.27% | TWD 187.00 | TWD 188.00 | TWD 186.00 | 61.00K |
| 2026-06-16 | TWD 187.00 | -1.06% | TWD 188.50 | TWD 188.50 | TWD 186.50 | 115.00K |
| 2026-06-15 | TWD 189.00 | -0.26% | TWD 190.00 | TWD 190.00 | TWD 187.50 | 169.02K |
| 2026-06-12 | TWD 189.50 | +0.80% | TWD 189.50 | TWD 191.50 | TWD 189.00 | 98.00K |
| 2026-06-11 | TWD 188.00 | -1.05% | TWD 191.00 | TWD 191.00 | TWD 186.00 | 176.09K |
| 2026-06-10 | TWD 190.00 | -1.30% | TWD 191.00 | TWD 193.50 | TWD 189.00 | 136.00K |
| 2026-06-09 | TWD 192.50 | +0.52% | TWD 191.50 | TWD 194.00 | TWD 190.50 | 115.00K |
| 2026-06-08 | TWD 191.50 | -2.30% | TWD 186.00 | TWD 193.00 | TWD 186.00 | 249.00K |
| 2026-06-05 | TWD 196.00 | -5.31% | TWD 198.00 | TWD 199.50 | TWD 194.50 | 540.10K |
| 2026-06-04 | TWD 207.00 | +4.02% | TWD 198.00 | TWD 208.00 | TWD 197.00 | 615.16K |
| 2026-06-03 | TWD 199.00 | +1.27% | TWD 198.50 | TWD 201.50 | TWD 194.50 | 249.04K |
| 2026-06-02 | TWD 196.50 | -1.50% | TWD 200.00 | TWD 200.00 | TWD 195.00 | 145.20K |
| 2026-06-01 | TWD 199.50 | +1.01% | TWD 199.50 | TWD 200.00 | TWD 196.00 | 201.33K |
| 2026-05-29 | TWD 197.50 | -0.50% | TWD 200.00 | TWD 201.00 | TWD 196.00 | 159.02K |
| 2026-05-28 | TWD 198.50 | -1.00% | TWD 199.50 | TWD 201.00 | TWD 195.50 | 295.11K |
| 2026-05-27 | TWD 200.50 | +0.50% | TWD 199.50 | TWD 204.00 | TWD 197.00 | 430.17K |