Universal Vision Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 281.50 | 281.50 | 279.00 | 279.50 | 248.31 | 290,000 |
| 2024-01-24 | 281.50 | 283.50 | 281.00 | 281.50 | 250.09 | 240,000 |
| 2024-01-23 | 281.50 | 284.00 | 280.50 | 281.50 | 250.09 | 296,000 |
| 2024-01-22 | 282.00 | 286.50 | 281.50 | 281.50 | 250.09 | 278,000 |
| 2024-01-19 | 285.00 | 285.50 | 281.50 | 282.00 | 250.53 | 415,000 |
| 2024-01-18 | 289.00 | 289.50 | 284.00 | 284.00 | 252.31 | 592,000 |
| 2024-01-17 | 288.00 | 294.50 | 283.50 | 288.50 | 256.31 | 1,039,000 |
| 2024-01-16 | 281.00 | 290.00 | 281.00 | 288.00 | 255.86 | 1,078,000 |
| 2024-01-15 | 280.50 | 281.00 | 277.50 | 280.00 | 248.75 | 111,161 |
| 2024-01-12 | 283.00 | 284.50 | 279.00 | 279.50 | 248.31 | 305,000 |
| 2024-01-11 | 277.00 | 287.00 | 276.50 | 283.00 | 251.42 | 725,000 |
| 2024-01-10 | 274.00 | 276.00 | 272.00 | 275.00 | 244.31 | 203,000 |
| 2024-01-09 | 275.50 | 275.50 | 272.00 | 274.00 | 243.42 | 137,000 |
| 2024-01-08 | 275.50 | 276.00 | 272.50 | 273.50 | 242.98 | 151,000 |
| 2024-01-05 | 271.50 | 277.00 | 271.50 | 275.50 | 244.76 | 153,000 |
| 2024-01-04 | 276.00 | 279.00 | 271.00 | 271.50 | 241.20 | 344,000 |
| 2024-01-03 | 279.00 | 279.00 | 276.50 | 276.50 | 245.65 | 166,000 |
| 2024-01-02 | 278.50 | 279.00 | 277.50 | 278.50 | 247.42 | 136,000 |
| 2023-12-29 | 279.00 | 279.00 | 275.50 | 277.00 | 246.09 | 222,000 |
| 2023-12-28 | 277.00 | 278.50 | 276.00 | 278.00 | 246.98 | 258,000 |
| 2023-12-27 | 275.50 | 277.00 | 274.50 | 275.50 | 244.76 | 199,000 |
| 2023-12-26 | 277.00 | 277.00 | 271.50 | 275.50 | 244.76 | 275,000 |
| 2023-12-25 | 267.50 | 276.50 | 267.50 | 276.00 | 245.20 | 491,000 |
| 2023-12-22 | 271.50 | 272.00 | 264.00 | 267.50 | 237.65 | 633,000 |
| 2023-12-21 | 270.50 | 275.50 | 266.50 | 271.00 | 240.76 | 918,000 |
| 2023-12-20 | 279.00 | 279.00 | 270.50 | 271.50 | 241.20 | 765,000 |
| 2023-12-19 | 282.00 | 283.50 | 278.00 | 278.00 | 246.98 | 393,000 |
| 2023-12-18 | 282.50 | 285.50 | 280.50 | 281.00 | 249.64 | 339,000 |
| 2023-12-15 | 286.50 | 287.00 | 282.50 | 282.50 | 250.98 | 325,000 |
| 2023-12-14 | 288.00 | 288.50 | 285.50 | 286.00 | 254.08 | 167,000 |
| 2023-12-13 | 284.00 | 288.00 | 281.00 | 287.00 | 254.97 | 367,000 |
| 2023-12-12 | 284.00 | 285.50 | 283.50 | 284.00 | 252.31 | 141,000 |
| 2023-12-11 | 289.50 | 289.50 | 283.50 | 283.50 | 251.86 | 360,000 |
| 2023-12-08 | 287.00 | 289.00 | 287.00 | 288.50 | 256.31 | 189,000 |
| 2023-12-07 | 288.50 | 291.00 | 287.00 | 287.00 | 254.97 | 229,000 |
| 2023-12-06 | 291.00 | 292.50 | 288.50 | 289.00 | 256.75 | 198,000 |
| 2023-12-05 | 292.50 | 293.50 | 290.00 | 290.50 | 258.08 | 184,000 |
| 2023-12-04 | 293.50 | 296.50 | 292.50 | 292.50 | 259.86 | 318,000 |
| 2023-12-01 | 289.00 | 294.00 | 289.00 | 291.00 | 258.53 | 276,000 |
| 2023-11-30 | 291.50 | 293.50 | 289.00 | 289.00 | 256.75 | 409,000 |
| 2023-11-29 | 297.00 | 297.50 | 291.00 | 292.00 | 259.42 | 444,000 |
| 2023-11-28 | 294.50 | 297.00 | 289.50 | 296.50 | 263.41 | 430,000 |
| 2023-11-27 | 297.00 | 303.00 | 295.00 | 295.00 | 262.08 | 502,000 |
| 2023-11-24 | 291.50 | 297.50 | 290.50 | 295.50 | 262.52 | 501,000 |
| 2023-11-23 | 285.00 | 293.50 | 285.00 | 291.00 | 258.53 | 637,000 |
| 2023-11-22 | 281.00 | 286.50 | 281.00 | 284.50 | 252.75 | 555,000 |
| 2023-11-21 | 284.50 | 285.00 | 279.00 | 281.00 | 249.64 | 1,007,000 |
| 2023-11-20 | 283.50 | 289.00 | 282.50 | 284.50 | 252.75 | 583,000 |
| 2023-11-17 | 289.00 | 289.00 | 281.00 | 284.00 | 252.31 | 777,000 |
| 2023-11-16 | 297.00 | 297.00 | 287.00 | 289.00 | 256.75 | 737,000 |
| 2023-11-15 | 296.00 | 299.50 | 296.00 | 298.00 | 264.75 | 324,000 |
| 2023-11-14 | 295.50 | 299.50 | 295.00 | 295.00 | 262.08 | 205,000 |
| 2023-11-13 | 300.00 | 300.00 | 291.50 | 295.50 | 262.52 | 200,000 |
| 2023-11-10 | 303.00 | 304.00 | 297.00 | 297.50 | 264.30 | 196,000 |
| 2023-11-09 | 303.00 | 305.50 | 300.50 | 303.00 | 269.19 | 156,000 |
| 2023-11-08 | 304.50 | 308.00 | 301.00 | 303.00 | 269.19 | 254,000 |
| 2023-11-07 | 305.50 | 306.00 | 300.00 | 301.50 | 267.86 | 244,000 |
| 2023-11-06 | 305.50 | 307.00 | 304.00 | 306.50 | 272.30 | 171,000 |
| 2023-11-03 | 304.50 | 307.50 | 301.00 | 301.50 | 267.86 | 93,000 |
| 2023-11-02 | 300.50 | 305.50 | 300.50 | 303.00 | 269.19 | 80,000 |
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.