Universal Vision Biotechnology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	384.00	387.00	375.00	385.50	317.37	185,500
2023-08-02	394.50	394.50	382.00	383.00	315.31	327,540
2023-08-01	398.00	398.00	391.00	391.00	321.90	138,860
2023-07-31	396.50	404.00	390.00	391.50	322.31	268,180
2023-07-28	394.00	398.00	388.50	397.50	327.25	126,140
2023-07-27	394.50	399.50	393.00	394.00	324.37	217,300
2023-07-26	404.00	404.00	395.00	395.50	325.60	183,380
2023-07-25	400.00	403.00	395.50	402.00	330.96	316,940
2023-07-24	389.00	401.50	389.00	398.00	327.66	393,260
2023-07-21	399.50	402.50	388.50	388.50	319.84	457,920
2023-07-20	400.00	400.00	393.00	397.00	326.84	303,160
2023-07-19	390.00	399.00	389.00	397.00	326.84	693,240
2023-07-18	389.00	393.50	381.00	384.00	316.14	464,280
2023-07-17	397.50	397.50	385.50	387.50	319.02	558,620
2023-07-14	389.00	396.50	388.00	389.50	320.67	391,140
2023-07-13	394.50	395.00	387.50	389.00	320.25	428,240
2023-07-12	393.50	396.50	389.00	392.00	322.72	431,420
2023-07-11	405.00	405.00	394.00	394.00	324.37	482,300
2023-07-10	403.00	410.00	396.00	396.50	326.43	530,000
2023-07-07	419.00	419.00	401.00	403.00	331.78	660,380
2023-07-06	420.00	431.00	419.00	419.00	344.95	410,220
2023-07-05	432.00	432.00	421.00	422.00	347.42	387,960
2023-07-04	435.00	435.00	428.00	429.00	353.18	202,460
2023-07-03	426.00	432.00	420.00	428.00	352.36	347,680
2023-06-30	436.00	437.50	421.50	424.00	349.07	740,940
2023-06-29	415.00	437.00	415.00	437.00	359.77	1,251,860
2023-06-28	416.50	417.00	404.50	413.00	340.01	383,720
2023-06-27	403.00	417.00	400.00	411.00	338.37	338,140
2023-06-26	402.50	405.50	394.00	402.50	331.37	150,520
2023-06-21	420.00	422.00	402.00	402.50	331.37	463,220
2023-06-20	412.50	419.50	409.00	417.50	343.72	277,720
2023-06-19	419.00	419.00	407.50	412.50	339.60	381,600
2023-06-16	398.00	424.00	398.00	418.00	344.13	1,317,580
2023-06-15	393.50	403.00	393.00	398.00	327.66	321,180
2023-06-14	395.00	397.50	392.00	393.00	323.55	213,060
2023-06-13	393.00	395.50	380.50	395.50	325.60	1,107,700
2023-06-12	414.50	414.50	389.50	389.50	320.67	1,393,900
2023-06-09	421.00	424.00	412.50	414.50	341.25	381,600
2023-06-08	412.00	428.00	410.00	419.00	344.95	892,520
2023-06-07	403.00	412.00	401.00	408.00	335.90	430,360
2023-06-06	403.00	405.50	397.00	398.00	327.66	175,960
2023-06-05	401.50	408.00	399.50	403.00	331.78	281,960
2023-06-02	402.50	406.00	397.50	401.00	330.13	328,600
2023-06-01	396.00	398.50	390.00	398.00	327.66	233,200
2023-05-31	391.50	394.50	391.00	394.50	324.78	148,400
2023-05-30	396.00	398.00	389.50	391.00	321.90	128,260
2023-05-29	388.50	397.50	388.50	395.50	325.60	144,160
2023-05-26	396.00	396.00	387.50	388.00	319.43	361,460
2023-05-25	403.50	405.00	392.50	393.00	323.55	466,400
2023-05-24	405.50	414.00	403.00	403.50	332.19	412,340
2023-05-23	404.00	412.00	400.00	405.50	333.84	643,420
2023-05-22	399.50	404.50	395.00	396.50	326.43	183,380
2023-05-19	395.00	405.00	395.00	399.50	328.90	395,380
2023-05-18	404.00	408.50	392.00	392.00	322.72	373,120
2023-05-17	390.00	404.50	388.00	401.00	330.13	378,420
2023-05-16	388.00	393.00	384.50	390.00	321.08	332,840
2023-05-15	391.50	394.00	383.50	383.50	315.73	167,480
2023-05-12	408.00	408.00	388.00	390.00	321.08	884,040
2023-05-11	423.00	425.00	405.00	405.00	333.43	588,300
2023-05-10	401.00	424.50	401.00	423.00	348.24	954,000

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.