Universal Vision Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 224.00 | 225.00 | 222.50 | 224.00 | 204.51 | 97,000 |
| 2024-07-30 | 221.50 | 225.50 | 218.50 | 224.50 | 204.97 | 267,000 |
| 2024-07-29 | 233.00 | 233.00 | 221.50 | 222.00 | 202.68 | 391,000 |
| 2024-07-26 | 229.50 | 233.00 | 224.50 | 232.00 | 211.81 | 247,000 |
| 2024-07-23 | 229.00 | 231.50 | 229.00 | 229.50 | 209.53 | 114,000 |
| 2024-07-22 | 235.00 | 235.00 | 224.00 | 227.00 | 207.25 | 646,000 |
| 2024-07-19 | 240.00 | 240.50 | 235.00 | 235.00 | 214.55 | 610,000 |
| 2024-07-18 | 243.00 | 243.00 | 238.00 | 240.00 | 219.12 | 400,000 |
| 2024-07-17 | 241.00 | 245.00 | 240.00 | 243.00 | 221.86 | 235,000 |
| 2024-07-16 | 242.00 | 243.00 | 240.50 | 241.00 | 220.03 | 218,000 |
| 2024-07-15 | 244.00 | 244.00 | 242.00 | 242.00 | 220.94 | 195,000 |
| 2024-07-12 | 244.00 | 244.50 | 241.00 | 244.00 | 222.77 | 431,000 |
| 2024-07-11 | 249.00 | 249.00 | 242.50 | 244.00 | 222.77 | 1,008,000 |
| 2024-07-10 | 253.50 | 253.50 | 252.00 | 252.50 | 230.53 | 114,000 |
| 2024-07-09 | 260.00 | 260.00 | 251.50 | 253.50 | 231.44 | 459,000 |
| 2024-07-08 | 253.00 | 258.50 | 253.00 | 258.50 | 236.01 | 597,000 |
| 2024-07-05 | 251.50 | 252.50 | 250.00 | 252.50 | 230.53 | 188,000 |
| 2024-07-04 | 252.00 | 256.00 | 251.50 | 251.50 | 229.62 | 373,000 |
| 2024-07-03 | 251.50 | 251.50 | 249.50 | 251.50 | 229.62 | 179,000 |
| 2024-07-02 | 251.00 | 252.00 | 249.00 | 249.00 | 227.33 | 204,000 |
| 2024-07-01 | 251.00 | 251.00 | 248.00 | 251.00 | 229.16 | 187,000 |
| 2024-06-28 | 247.00 | 251.00 | 247.00 | 249.50 | 227.79 | 204,000 |
| 2024-06-27 | 251.00 | 251.00 | 246.00 | 246.50 | 225.05 | 224,000 |
| 2024-06-26 | 243.50 | 251.50 | 243.50 | 250.50 | 228.70 | 368,000 |
| 2024-06-25 | 243.50 | 243.50 | 239.00 | 243.50 | 222.31 | 394,000 |
| 2024-06-24 | 249.00 | 249.00 | 243.50 | 243.50 | 222.31 | 350,000 |
| 2024-06-21 | 250.50 | 252.00 | 248.00 | 249.00 | 227.33 | 233,000 |
| 2024-06-20 | 250.00 | 251.50 | 250.00 | 250.00 | 228.25 | 141,000 |
| 2024-06-19 | 253.50 | 253.50 | 249.00 | 249.00 | 227.33 | 227,000 |
| 2024-06-18 | 250.00 | 252.00 | 249.50 | 252.00 | 230.07 | 222,000 |
| 2024-06-17 | 250.00 | 251.50 | 248.00 | 249.00 | 227.33 | 235,000 |
| 2024-06-14 | 247.00 | 250.00 | 247.00 | 250.00 | 228.25 | 185,000 |
| 2024-06-13 | 249.00 | 249.00 | 245.00 | 246.50 | 225.05 | 630,000 |
| 2024-06-12 | 250.00 | 250.00 | 245.50 | 247.50 | 225.96 | 381,000 |
| 2024-06-11 | 256.50 | 256.50 | 247.50 | 248.00 | 226.42 | 582,000 |
| 2024-06-07 | 252.00 | 255.50 | 250.00 | 255.50 | 233.27 | 365,000 |
| 2024-06-06 | 255.50 | 255.50 | 249.50 | 249.50 | 227.79 | 290,000 |
| 2024-06-05 | 249.00 | 256.50 | 249.00 | 253.00 | 230.99 | 459,000 |
| 2024-06-04 | 248.50 | 249.50 | 246.50 | 247.50 | 225.96 | 203,000 |
| 2024-06-03 | 249.00 | 252.00 | 247.50 | 248.50 | 226.88 | 406,000 |
| 2024-05-31 | 248.50 | 251.50 | 247.50 | 247.50 | 225.96 | 404,000 |
| 2024-05-30 | 253.50 | 253.50 | 246.50 | 246.50 | 225.05 | 602,000 |
| 2024-05-29 | 256.50 | 258.50 | 253.00 | 253.50 | 231.44 | 318,000 |
| 2024-05-28 | 256.50 | 256.50 | 255.00 | 255.00 | 232.81 | 142,000 |
| 2024-05-27 | 257.00 | 257.00 | 255.00 | 256.50 | 234.18 | 124,000 |
| 2024-05-24 | 255.00 | 258.50 | 253.50 | 255.00 | 232.81 | 182,000 |
| 2024-05-23 | 258.50 | 258.50 | 255.00 | 255.00 | 232.81 | 217,000 |
| 2024-05-22 | 261.50 | 261.50 | 257.50 | 257.50 | 235.09 | 289,000 |
| 2024-05-21 | 268.00 | 268.00 | 260.00 | 260.50 | 237.83 | 516,000 |
| 2024-05-20 | 261.00 | 268.50 | 260.50 | 268.00 | 244.68 | 710,000 |
| 2024-05-17 | 257.50 | 261.50 | 257.50 | 259.50 | 236.92 | 278,000 |
| 2024-05-16 | 258.00 | 258.00 | 253.00 | 257.00 | 234.64 | 280,000 |
| 2024-05-15 | 258.00 | 261.00 | 255.50 | 255.50 | 233.27 | 290,000 |
| 2024-05-14 | 261.00 | 261.50 | 257.00 | 257.50 | 235.09 | 483,000 |
| 2024-05-13 | 262.50 | 264.50 | 258.50 | 263.50 | 240.57 | 801,000 |
| 2024-05-10 | 254.50 | 265.50 | 254.00 | 259.00 | 236.46 | 1,476,000 |
| 2024-05-09 | 253.50 | 253.50 | 247.50 | 248.00 | 226.42 | 194,000 |
| 2024-05-08 | 257.50 | 257.50 | 252.50 | 253.00 | 230.99 | 150,000 |
| 2024-05-07 | 251.50 | 257.50 | 251.50 | 256.50 | 234.18 | 359,000 |
| 2024-05-06 | 254.50 | 255.50 | 250.00 | 251.00 | 229.16 | 243,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 7.7500 TWD |
| 2025-03-26 | 7.5000 TWD |
| 2024-04-18 | 7.0000 TWD |
| 2023-08-25 | 6.3600 TWD |
| 2022-04-21 | 5.0000 TWD |
| 2021-04-15 | 4.2000 TWD |
| 2020-04-15 | 2.0000 TWD |
| 2019-07-04 | 1.2500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.