Visco Vision Inc. 6782
TWSE · Taiwan · Electronic Technology
TWD 236.00-1.50 (-0.63%)
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 236.00 | -0.63% | TWD 236.50 | TWD 237.50 | TWD 232.00 | 127.63K |
| 2026-10-01 | TWD 237.50 | -1.86% | TWD 242.00 | TWD 242.00 | TWD 236.00 | 239.01K |
| 2026-09-30 | TWD 242.00 | +3.20% | TWD 237.00 | TWD 243.00 | TWD 236.50 | 223.08K |
| 2026-09-29 | TWD 234.50 | +0.43% | TWD 231.00 | TWD 238.00 | TWD 230.50 |
| 127.00K |
| 2026-09-24 | TWD 233.50 | -2.71% | TWD 237.50 | TWD 238.50 | TWD 232.00 | 146.03K |
| 2026-09-23 | TWD 240.00 | +1.05% | TWD 240.00 | TWD 243.00 | TWD 235.00 | 267.04K |
| 2026-09-22 | TWD 237.50 | -4.23% | TWD 248.00 | TWD 248.00 | TWD 237.50 | 271.08K |
| 2026-09-21 | TWD 248.00 | +3.33% | TWD 241.00 | TWD 248.00 | TWD 234.50 | 303.17K |
| 2026-09-18 | TWD 240.00 | -3.61% | TWD 250.00 | TWD 250.00 | TWD 238.00 | 435.03K |
| 2026-09-17 | TWD 249.00 | +7.56% | TWD 235.00 | TWD 250.00 | TWD 232.50 | 792.20K |
| 2026-09-16 | TWD 231.50 | +0.22% | TWD 230.00 | TWD 232.50 | TWD 227.50 | 174.01K |
| 2026-09-15 | TWD 231.00 | +1.76% | TWD 222.50 | TWD 234.00 | TWD 222.50 | 189.05K |
| 2026-09-14 | TWD 227.00 | +1.57% | TWD 221.50 | TWD 227.00 | TWD 219.50 | 154.02K |
| 2026-09-11 | TWD 223.50 | -1.76% | TWD 227.00 | TWD 227.00 | TWD 220.50 | 250.08K |
| 2026-09-10 | TWD 227.50 | -3.19% | TWD 235.00 | TWD 235.00 | TWD 227.50 | 201.02K |
| 2026-09-09 | TWD 235.00 | +1.08% | TWD 235.50 | TWD 235.50 | TWD 228.50 | 360.02K |
| 2026-09-08 | TWD 232.50 | +1.53% | TWD 230.00 | TWD 234.00 | TWD 228.00 | 239.15K |
| 2026-09-07 | TWD 229.00 | -0.22% | TWD 228.50 | TWD 230.00 | TWD 224.50 | 308.05K |
| 2026-09-04 | TWD 229.50 | -2.34% | TWD 236.00 | TWD 236.00 | TWD 228.00 | 382.00K |
| 2026-09-03 | TWD 235.00 | -1.67% | TWD 240.00 | TWD 240.00 | TWD 232.00 | 530.08K |
| 2026-09-02 | TWD 239.00 | -4.21% | TWD 248.50 | TWD 251.50 | TWD 238.00 | 441.46K |
| 2026-09-01 | TWD 249.50 | -1.96% | TWD 254.00 | TWD 256.00 | TWD 247.00 | 915.24K |
| 2026-08-31 | TWD 254.50 | +5.38% | TWD 241.50 | TWD 254.50 | TWD 239.00 | 1.59M |
| 2026-08-28 | TWD 241.50 | -0.82% | TWD 242.50 | TWD 244.50 | TWD 234.00 | 1.12M |
| 2026-08-27 | TWD 243.50 | -1.02% | TWD 245.00 | TWD 248.50 | TWD 240.50 | 860.11K |
| 2026-08-26 | TWD 246.00 | +6.96% | TWD 225.00 | TWD 248.00 | TWD 225.00 | 2.05M |
| 2026-08-25 | TWD 230.00 | +9.52% | TWD 211.50 | TWD 231.00 | TWD 210.50 | 1.88M |
| 2026-08-24 | TWD 210.00 | +3.96% | TWD 205.00 | TWD 212.00 | TWD 205.00 | 370.06K |
| 2026-08-21 | TWD 202.00 | -0.98% | TWD 205.00 | TWD 205.00 | TWD 199.00 | 126.35K |
| 2026-08-20 | TWD 204.00 | +0.49% | TWD 206.00 | TWD 209.00 | TWD 203.00 | 112.00K |
| 2026-08-19 | TWD 203.00 | +2.27% | TWD 197.50 | TWD 205.50 | TWD 196.50 | 191.07K |
| 2026-08-18 | TWD 198.50 | -1.00% | TWD 201.50 | TWD 201.50 | TWD 198.50 | 88.00K |
| 2026-08-17 | TWD 200.50 | -0.99% | TWD 203.50 | TWD 203.50 | TWD 198.00 | 373.00K |
| 2026-08-14 | TWD 202.50 | -2.17% | TWD 210.00 | TWD 210.00 | TWD 201.50 | 312.02K |
| 2026-08-13 | TWD 207.00 | -0.24% | TWD 208.00 | TWD 209.00 | TWD 205.00 | 258.01K |
| 2026-08-12 | TWD 207.50 | -2.12% | TWD 212.50 | TWD 213.00 | TWD 206.00 | 359.05K |
| 2026-08-11 | TWD 212.00 | -0.93% | TWD 215.00 | TWD 215.00 | TWD 210.00 | 214.15K |
| 2026-08-10 | TWD 214.00 | -1.83% | TWD 220.00 | TWD 220.00 | TWD 212.00 | 547.12K |
| 2026-08-07 | TWD 218.00 | +5.83% | TWD 205.00 | TWD 218.50 | TWD 205.00 | 1.15M |
| 2026-08-06 | TWD 206.00 | +3.52% | TWD 201.50 | TWD 207.50 | TWD 201.50 | 726.13K |
| 2026-08-05 | TWD 199.00 | +4.74% | TWD 192.50 | TWD 201.50 | TWD 192.00 | 605.03K |
| 2026-08-04 | TWD 190.00 | +0.53% | TWD 186.00 | TWD 190.00 | TWD 186.00 | 155.10K |
| 2026-08-03 | TWD 189.00 | +2.44% | TWD 186.00 | TWD 190.50 | TWD 184.50 | 192.05K |
| 2026-07-31 | TWD 184.50 | +3.07% | TWD 183.00 | TWD 187.00 | TWD 183.00 | 171.00K |
| 2026-07-30 | TWD 179.00 | +1.13% | TWD 178.50 | TWD 179.50 | TWD 177.00 | 122.00K |
| 2026-07-29 | TWD 177.00 | -0.56% | TWD 179.00 | TWD 180.00 | TWD 172.00 | 382.01K |
| 2026-07-28 | TWD 178.00 | -3.52% | TWD 182.50 | TWD 183.00 | TWD 177.00 | 333.01K |
| 2026-07-27 | TWD 184.50 | +0.82% | TWD 183.50 | TWD 186.00 | TWD 182.00 | 92.00K |
| 2026-07-24 | TWD 183.00 | -1.08% | TWD 185.00 | TWD 186.50 | TWD 182.00 | 269.08K |
| 2026-07-23 | TWD 185.00 | -1.86% | TWD 188.50 | TWD 189.00 | TWD 184.50 | 308.02K |
| 2026-07-22 | TWD 188.50 | -3.08% | TWD 187.50 | TWD 190.50 | TWD 187.00 | 269.20K |
| 2026-07-21 | TWD 194.50 | -0.51% | TWD 195.50 | TWD 196.50 | TWD 193.50 | 304.16K |
| 2026-07-20 | TWD 195.50 | +1.30% | TWD 196.50 | TWD 197.00 | TWD 192.50 | 271.01K |
| 2026-07-17 | TWD 193.00 | -3.02% | TWD 196.00 | TWD 198.00 | TWD 192.00 | 283.05K |
| 2026-07-16 | TWD 199.00 | -1.00% | TWD 199.00 | TWD 203.00 | TWD 198.00 | 147.10K |
| 2026-07-15 | TWD 201.00 | +1.26% | TWD 198.50 | TWD 202.00 | TWD 198.00 | 175.30K |
| 2026-07-14 | TWD 198.50 | -1.73% | TWD 202.00 | TWD 202.50 | TWD 194.00 | 269.28K |
| 2026-07-13 | TWD 202.00 | -2.88% | TWD 210.00 | TWD 214.00 | TWD 200.00 | 338.00K |
| 2026-07-10 | TWD 208.00 | 0.00% | TWD 208.00 | TWD 208.00 | TWD 208.00 | 0 |
| 2026-07-09 | TWD 208.00 | +0.48% | TWD 209.50 | TWD 214.00 | TWD 206.00 | 472.17K |
| 2026-07-08 | TWD 207.00 | -1.90% | TWD 213.50 | TWD 217.00 | TWD 207.00 | 376.16K |
| 2026-07-07 | TWD 211.00 | +1.20% | TWD 213.00 | TWD 214.50 | TWD 209.50 | 409.28K |
| 2026-07-06 | TWD 208.50 | -0.48% | TWD 213.00 | TWD 214.50 | TWD 207.50 | 401.12K |
| 2026-07-03 | TWD 209.50 | +5.01% | TWD 199.00 | TWD 215.00 | TWD 199.00 | 913.37K |
| 2026-07-02 | TWD 199.50 | +2.31% | TWD 195.00 | TWD 200.00 | TWD 195.00 | 247.00K |
| 2026-07-01 | TWD 195.00 | -0.51% | TWD 196.50 | TWD 196.50 | TWD 194.00 | 121.03K |
| 2026-06-30 | TWD 196.00 | +0.51% | TWD 196.00 | TWD 197.50 | TWD 194.00 | 129.10K |
| 2026-06-29 | TWD 195.00 | +2.63% | TWD 190.00 | TWD 195.00 | TWD 190.00 | 178.02K |
| 2026-06-26 | TWD 190.00 | -1.55% | TWD 191.50 | TWD 192.50 | TWD 188.50 | 203.14K |
| 2026-06-25 | TWD 193.00 | -0.77% | TWD 195.00 | TWD 196.50 | TWD 192.50 | 114.06K |
| 2026-06-24 | TWD 194.50 | +0.26% | TWD 194.00 | TWD 195.50 | TWD 192.00 | 169.01K |
| 2026-06-23 | TWD 194.00 | -1.77% | TWD 198.50 | TWD 198.50 | TWD 194.00 | 140.10K |
| 2026-06-22 | TWD 197.50 | +1.54% | TWD 197.50 | TWD 198.50 | TWD 195.50 | 295.06K |
| 2026-06-18 | TWD 194.50 | +2.10% | TWD 192.00 | TWD 198.00 | TWD 192.00 | 338.50K |
| 2026-06-17 | TWD 190.50 | +0.26% | TWD 191.50 | TWD 193.00 | TWD 190.50 | 113.00K |
| 2026-06-16 | TWD 190.00 | -1.04% | TWD 193.50 | TWD 193.50 | TWD 190.00 | 209.16K |
| 2026-06-15 | TWD 192.00 | -1.29% | TWD 194.50 | TWD 195.00 | TWD 192.00 | 191.17K |
| 2026-06-12 | TWD 194.50 | +1.57% | TWD 195.00 | TWD 196.00 | TWD 192.50 | 141.27K |
| 2026-06-11 | TWD 191.50 | -1.54% | TWD 194.50 | TWD 195.50 | TWD 191.00 | 214.00K |
| 2026-06-10 | TWD 194.50 | -0.77% | TWD 195.50 | TWD 198.50 | TWD 194.50 | 247.06K |
| 2026-06-09 | TWD 196.00 | -2.24% | TWD 196.50 | TWD 196.50 | TWD 193.50 | 534.22K |
| 2026-06-08 | TWD 200.50 | 0.00% | TWD 192.50 | TWD 200.50 | TWD 192.50 | 330.05K |
| 2026-06-05 | TWD 200.50 | +0.25% | TWD 202.00 | TWD 202.00 | TWD 197.50 | 278.08K |
| 2026-06-04 | TWD 200.00 | +2.30% | TWD 195.00 | TWD 201.00 | TWD 195.00 | 493.06K |
| 2026-06-03 | TWD 195.50 | +0.77% | TWD 196.50 | TWD 197.50 | TWD 193.50 | 298.05K |
| 2026-06-02 | TWD 194.00 | -0.51% | TWD 194.50 | TWD 196.00 | TWD 192.00 | 340.03K |
| 2026-06-01 | TWD 195.00 | +1.04% | TWD 192.00 | TWD 196.50 | TWD 191.00 | 337.14K |
| 2026-05-29 | TWD 193.00 | +1.58% | TWD 190.50 | TWD 193.00 | TWD 190.00 | 168.08K |
| 2026-05-28 | TWD 190.00 | -1.30% | TWD 192.50 | TWD 193.00 | TWD 189.00 | 235.10K |
| 2026-05-27 | TWD 192.50 | -0.77% | TWD 195.00 | TWD 196.50 | TWD 192.50 | 366.03K |