Universal Vision Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	408.00	408.00	398.00	400.00	329.31	216,240
2023-05-08	412.50	412.50	403.50	404.00	332.60	166,420
2023-05-05	407.00	411.00	403.50	409.00	336.72	190,800
2023-05-04	409.50	412.00	405.00	405.50	333.84	237,440
2023-05-03	399.00	414.00	398.50	406.00	334.25	396,440
2023-05-02	400.50	407.00	398.00	400.00	329.31	365,700
2023-04-28	399.00	404.00	395.50	401.00	330.13	392,200
2023-04-27	394.00	397.00	382.00	391.00	321.90	367,820
2023-04-26	388.50	396.50	388.00	394.00	324.37	275,600
2023-04-25	398.00	402.00	391.50	391.50	322.31	460,040
2023-04-24	396.00	404.50	396.00	397.50	327.25	250,160
2023-04-21	409.00	416.00	395.00	395.50	325.60	532,120
2023-04-20	417.00	420.00	405.00	405.50	333.84	513,040
2023-04-19	438.00	458.00	413.50	413.50	340.42	2,394,540
2023-04-18	400.50	425.50	397.50	425.00	349.89	1,535,940
2023-04-17	398.50	404.00	394.50	401.50	330.54	467,460
2023-04-14	399.50	399.50	390.00	394.50	324.78	1,031,380
2023-04-13	414.50	414.50	399.00	400.00	329.31	983,680
2023-04-12	411.00	411.00	400.00	406.00	334.25	516,220
2023-04-11	400.00	408.50	397.50	405.00	333.43	756,840
2023-04-10	390.00	401.00	389.00	398.00	327.66	911,600
2023-04-07	402.00	403.00	387.50	387.50	319.02	1,036,680
2023-04-06	397.00	398.00	382.00	396.00	326.02	1,094,980
2023-03-31	413.50	416.50	388.00	395.50	325.60	2,292,780
2023-03-30	398.00	425.00	392.50	416.50	342.89	5,020,160
2023-03-29	370.00	391.00	368.50	387.50	319.02	2,189,960
2023-03-28	366.00	385.50	356.50	366.50	301.73	2,244,020
2023-03-27	353.00	369.50	350.50	360.00	296.38	959,300
2023-03-24	355.00	355.00	346.50	351.00	288.97	373,120
2023-03-23	356.00	359.50	350.50	353.50	291.03	291,500
2023-03-22	359.00	359.50	350.00	354.50	291.85	578,760
2023-03-21	342.50	355.00	340.50	355.00	292.26	464,280
2023-03-20	348.00	351.00	339.00	340.00	279.91	539,540
2023-03-17	351.00	353.00	343.00	351.00	288.97	564,980
2023-03-16	346.00	363.00	346.00	348.00	286.50	1,690,700
2023-03-15	341.00	349.00	338.50	347.50	286.09	880,860
2023-03-14	328.50	344.50	324.50	338.50	278.68	1,096,040
2023-03-13	321.00	326.00	315.00	326.00	268.39	405,980
2023-03-10	331.00	331.00	318.50	320.50	263.86	443,080
2023-03-09	332.50	337.50	330.00	332.00	273.33	357,220
2023-03-08	331.00	338.00	330.00	332.50	273.74	347,680
2023-03-07	339.00	342.00	331.00	331.00	272.50	395,380
2023-03-06	329.00	338.50	327.50	335.50	276.21	522,580
2023-03-03	332.00	333.50	328.50	328.50	270.45	248,040
2023-03-02	325.50	331.00	325.00	329.50	271.27	290,440
2023-03-01	326.50	326.50	317.00	324.00	266.74	243,800
2023-02-24	328.50	329.00	322.50	324.00	266.74	233,200
2023-02-23	327.00	330.50	327.00	328.50	270.45	168,540
2023-02-22	330.00	332.50	322.00	325.00	267.56	528,940
2023-02-21	319.00	331.00	319.00	330.50	272.09	511,980
2023-02-20	324.00	326.00	312.00	319.00	262.62	1,064,240
2023-02-17	329.50	330.50	323.50	324.00	266.74	385,840
2023-02-16	327.50	331.00	325.00	329.50	271.27	410,220
2023-02-15	326.00	330.00	322.50	325.50	267.98	279,840
2023-02-14	336.00	338.50	325.00	326.00	268.39	1,000,640
2023-02-13	335.50	345.50	335.00	335.50	276.21	556,500
2023-02-10	347.50	351.00	334.50	335.00	275.80	684,760
2023-02-09	342.50	346.50	338.50	346.00	284.85	773,800
2023-02-08	334.50	340.00	330.50	340.00	279.91	601,020
2023-02-07	331.00	338.50	327.00	335.00	275.80	855,420

← NewerPage 15 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.