TWSE · 6782 · stock

Visco Vision Inc. (6782) stock price history

Every TWSE trading session of Visco Vision Inc. from Aug 14, 2020 to Sep 24, 2026: 1,487 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6782 data, free keyYear by year table

6782 adjusted close, 2020 to 2026

6782Visco Vision Inc.
NT$233.50+24.2% over one year
202120222023202420252026
NT$343.41
All time high, 2023
NT$256.00
52 week high, NT$158.35 low
1,487
Daily sessions since 2020

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

6782 key facts

  • Visco Vision Inc. (6782) closed at NT$233.50 on Sep 24, 2026 on TWSE.
  • 6782's all time high close is NT$343.41, set on Feb 21, 2023; its all time low close is NT$84.01 on Jan 22, 2021.
  • 6782's 52 week range is NT$158.35 to NT$256.00.
  • 6782 returned +24.2% over the year to Sep 24, 2026 and +115.7% over five years.
  • Since Aug 14, 2020 6782 returned +81%, +10.2% a year compounded.
  • 6782's deepest drawdown was -66.3% from Feb 21, 2023 to Apr 9, 2025.
  • DataCedar holds 1,487 daily sessions of 6782 history from Aug 14, 2020 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6782 price chart, 2020 to 2026

6782 adjusted close, Aug 14, 2020 to Sep 24, 2026NT$86.20NT$169.40NT$252.60NT$335.802020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6782 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+11.2%
3 months+25.5%
6 months+15.4%
Year to date+39.9%
1 year+24.2%
3 years+49.7%
5 years+115.7%
10 yearsn/a
Since Aug 14, 2020+80.9%
Compound annual growth, 6.1 years+10.2%

6782 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$343.41 on Feb 21, 2023
All time low close
NT$84.01 on Jan 22, 2021
52 week high
NT$256.00 on Sep 1, 2026
52 week low
NT$158.35 on Feb 2, 2026
Deepest drawdown
-66.3% from Feb 21, 2023 to Apr 9, 2025, not yet recovered
Best single session
+14.9% on Oct 27, 2022
Worst single session
-10.0% on Oct 20, 2022
Volatility, 1 year annualised
39.1%
Sessions closing higher, 1 year
47%
Best calendar year
2021, +102%
Worst calendar year
2023, -22%

6782 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 14, 2020; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$166.96NT$256.00NT$158.35NT$233.50+39.9%65.4M178
2025NT$165.80NT$205.24NT$114.25NT$166.96+0.4%69.2M242
2024NT$199.73NT$280.26NT$163.94NT$166.26-16.8%166.8M242
2023NT$255.21NT$347.89NT$141.74NT$199.73-21.6%142.7M239
2022NT$196.58NT$321.02NT$158.50NT$254.76+29.6%54.3M246
2021NT$97.13NT$199.68NT$83.13NT$196.58+102.4%18.8M243
2020NT$105.01NT$136.95NT$85.67NT$97.13n/a6M97

6782 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$233.50-8.3%
August 2026NT$254.50+37.9%
July 2026NT$184.50-1.6%
June 2026NT$187.54+1.6%
May 2026NT$184.66-14.8%
April 2026NT$216.72+19.8%
March 2026NT$180.84-0.3%
February 2026NT$181.32+11.5%
January 2026NT$162.66-2.6%
December 2025NT$166.96+0.6%
November 2025NT$166.01-12.6%
October 2025NT$189.93-2.9%

About the 6782 data

Daily bars. 1,487 sessions from Aug 14, 2020 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6782/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6770 Powerchip Semiconductor Manufacturing Corporation
  • 6771 Ping Ho Environmental Technology Co., Ltd.
  • 6776 Weblink International Inc.
  • 6781 Advanced Energy Solution Holding Co., Ltd.
  • 6789 VisEra Technologies Company Ltd.
  • 6790 Yuen Foong Yu Consumer Products Co., Ltd.
  • 6792 Unictron Technologies Corporation
  • 6794 UnicoCell Biomed Co., Ltd.

Common questions

6782 share price history

Start with any symbol.

Start free