Universal Vision Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 260.50 | 260.50 | 253.50 | 253.50 | 231.44 | 241,000 |
| 2024-05-02 | 254.00 | 259.00 | 253.50 | 256.00 | 233.73 | 243,000 |
| 2024-04-30 | 256.00 | 259.00 | 253.50 | 256.00 | 233.73 | 271,000 |
| 2024-04-29 | 242.50 | 259.50 | 241.50 | 258.50 | 236.01 | 746,000 |
| 2024-04-26 | 242.50 | 243.50 | 239.50 | 240.00 | 219.12 | 452,000 |
| 2024-04-25 | 243.50 | 244.00 | 240.00 | 240.50 | 219.57 | 307,000 |
| 2024-04-24 | 243.00 | 245.50 | 242.00 | 245.00 | 223.68 | 317,000 |
| 2024-04-23 | 237.50 | 245.00 | 237.50 | 243.50 | 222.31 | 467,000 |
| 2024-04-22 | 245.50 | 245.50 | 236.00 | 236.00 | 215.47 | 622,000 |
| 2024-04-19 | 255.00 | 255.00 | 246.50 | 246.50 | 225.05 | 594,000 |
| 2024-04-18 | 255.00 | 256.50 | 251.00 | 255.50 | 233.27 | 237,000 |
| 2024-04-17 | 258.00 | 260.00 | 256.00 | 260.00 | 230.99 | 392,000 |
| 2024-04-16 | 267.00 | 267.00 | 255.00 | 256.00 | 227.43 | 1,110,000 |
| 2024-04-15 | 269.50 | 269.50 | 266.50 | 267.00 | 237.21 | 585,000 |
| 2024-04-12 | 271.50 | 272.00 | 269.00 | 269.50 | 239.43 | 465,000 |
| 2024-04-11 | 273.00 | 275.50 | 270.00 | 270.50 | 240.31 | 532,000 |
| 2024-04-10 | 271.50 | 272.50 | 271.00 | 271.50 | 241.20 | 342,000 |
| 2024-04-09 | 274.00 | 274.00 | 270.00 | 271.50 | 241.20 | 416,000 |
| 2024-04-08 | 273.00 | 275.50 | 272.50 | 273.00 | 242.54 | 457,000 |
| 2024-04-03 | 272.00 | 272.00 | 270.50 | 271.50 | 241.20 | 414,000 |
| 2024-04-02 | 277.00 | 277.00 | 272.50 | 273.50 | 242.98 | 426,000 |
| 2024-04-01 | 273.50 | 277.00 | 273.50 | 276.50 | 245.65 | 657,000 |
| 2024-03-29 | 273.50 | 274.50 | 271.00 | 272.50 | 242.09 | 205,000 |
| 2024-03-28 | 276.00 | 277.00 | 272.50 | 273.00 | 242.54 | 307,000 |
| 2024-03-27 | 269.00 | 275.50 | 268.00 | 275.50 | 244.76 | 403,000 |
| 2024-03-26 | 273.00 | 273.50 | 267.00 | 268.50 | 238.54 | 640,000 |
| 2024-03-25 | 276.50 | 276.50 | 272.50 | 274.00 | 243.42 | 441,000 |
| 2024-03-22 | 276.00 | 276.00 | 274.50 | 275.50 | 244.76 | 224,000 |
| 2024-03-21 | 274.50 | 276.50 | 274.50 | 275.50 | 244.76 | 313,000 |
| 2024-03-20 | 274.00 | 274.00 | 274.00 | 274.00 | 243.42 | 0 |
| 2024-03-19 | 275.50 | 278.50 | 272.50 | 274.00 | 243.42 | 1,079,000 |
| 2024-03-18 | 271.00 | 271.00 | 271.00 | 271.00 | 240.76 | 0 |
| 2024-03-15 | 281.00 | 281.00 | 271.00 | 271.00 | 240.76 | 1,436,000 |
| 2024-03-14 | 285.00 | 285.50 | 275.50 | 281.00 | 249.64 | 1,726,000 |
| 2024-03-13 | 290.50 | 290.50 | 290.50 | 290.50 | 258.08 | 0 |
| 2024-03-12 | 283.00 | 292.50 | 283.00 | 290.50 | 258.08 | 446,000 |
| 2024-03-11 | 284.00 | 285.00 | 282.50 | 283.00 | 251.42 | 307,000 |
| 2024-03-08 | 289.00 | 293.50 | 282.50 | 282.50 | 250.98 | 795,000 |
| 2024-03-07 | 295.00 | 295.50 | 287.50 | 287.50 | 255.42 | 994,000 |
| 2024-03-06 | 296.00 | 298.00 | 294.00 | 294.50 | 261.64 | 496,000 |
| 2024-03-05 | 299.50 | 303.00 | 297.50 | 298.00 | 264.75 | 595,000 |
| 2024-03-04 | 306.50 | 306.50 | 299.00 | 300.00 | 266.52 | 875,000 |
| 2024-03-01 | 300.50 | 307.00 | 299.00 | 304.00 | 270.08 | 1,199,000 |
| 2024-02-29 | 292.50 | 301.00 | 290.00 | 301.00 | 267.41 | 1,124,000 |
| 2024-02-27 | 295.00 | 296.00 | 287.00 | 293.00 | 260.30 | 1,417,000 |
| 2024-02-26 | 298.50 | 300.00 | 294.50 | 295.00 | 262.08 | 785,000 |
| 2024-02-23 | 302.00 | 306.00 | 298.00 | 298.50 | 265.19 | 1,853,000 |
| 2024-02-22 | 288.00 | 301.50 | 284.00 | 299.00 | 265.63 | 2,408,000 |
| 2024-02-21 | 285.00 | 287.50 | 283.50 | 285.00 | 253.20 | 573,000 |
| 2024-02-20 | 282.00 | 285.00 | 277.50 | 285.00 | 253.20 | 443,000 |
| 2024-02-19 | 279.50 | 282.50 | 279.50 | 280.00 | 248.75 | 488,000 |
| 2024-02-16 | 274.00 | 279.00 | 273.50 | 277.50 | 246.53 | 575,000 |
| 2024-02-15 | 277.00 | 280.00 | 272.00 | 274.00 | 243.42 | 699,000 |
| 2024-02-05 | 269.00 | 279.50 | 267.00 | 277.00 | 246.09 | 703,000 |
| 2024-02-02 | 271.50 | 272.00 | 269.00 | 269.00 | 238.98 | 664,000 |
| 2024-02-01 | 275.00 | 275.00 | 270.50 | 272.50 | 242.09 | 482,000 |
| 2024-01-31 | 281.00 | 281.00 | 275.00 | 275.00 | 244.31 | 784,000 |
| 2024-01-30 | 286.50 | 286.50 | 281.50 | 281.50 | 250.09 | 615,000 |
| 2024-01-29 | 290.50 | 295.00 | 286.50 | 288.00 | 255.86 | 846,000 |
| 2024-01-26 | 279.50 | 289.50 | 279.50 | 289.50 | 257.19 | 650,000 |
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.