Visco Vision Inc. 6782
TWSE · Tayvan · Elektronik Teknoloji
TWD 233,00-4,50 (-%1,89)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 237,50 | %0,00 | TWD 236,50 | TWD 237,50 | TWD 236,50 | 4,65K |
| 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 |