Universal Vision Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 335.50 | 340.00 | 333.50 | 339.50 | 266.19 | 484,155 |
| 2022-08-05 | 317.00 | 336.00 | 317.00 | 335.50 | 263.06 | 1,002,813 |
| 2022-08-04 | 316.50 | 323.50 | 313.00 | 322.50 | 252.86 | 663,348 |
| 2022-08-03 | 323.00 | 333.00 | 313.00 | 314.50 | 246.59 | 831,411 |
| 2022-08-02 | 332.00 | 332.00 | 321.00 | 329.00 | 257.96 | 554,274 |
| 2022-08-01 | 324.00 | 335.00 | 324.00 | 328.50 | 257.57 | 400,680 |
| 2022-07-29 | 333.00 | 335.00 | 325.00 | 327.50 | 256.78 | 530,901 |
| 2022-07-28 | 324.00 | 333.00 | 319.00 | 329.00 | 257.96 | 793,569 |
| 2022-07-27 | 321.00 | 322.00 | 310.00 | 320.00 | 250.90 | 386,211 |
| 2022-07-26 | 316.50 | 321.00 | 314.00 | 319.00 | 250.12 | 430,731 |
| 2022-07-25 | 309.50 | 317.50 | 306.00 | 316.00 | 247.77 | 676,704 |
| 2022-07-22 | 312.00 | 319.50 | 307.00 | 308.00 | 241.49 | 654,444 |
| 2022-07-21 | 311.50 | 313.50 | 304.00 | 309.00 | 242.28 | 468,573 |
| 2022-07-20 | 322.00 | 322.50 | 309.50 | 309.50 | 242.67 | 563,178 |
| 2022-07-19 | 320.00 | 328.00 | 315.00 | 318.00 | 249.33 | 627,732 |
| 2022-07-18 | 309.50 | 326.00 | 309.50 | 325.50 | 255.21 | 1,157,520 |
| 2022-07-15 | 317.00 | 322.00 | 310.50 | 311.50 | 244.24 | 1,268,820 |
| 2022-07-14 | 319.50 | 319.50 | 306.00 | 314.00 | 246.20 | 1,351,182 |
| 2022-07-13 | 300.00 | 321.50 | 300.00 | 314.50 | 246.59 | 1,902,117 |
| 2022-07-12 | 307.00 | 317.50 | 294.00 | 294.00 | 230.52 | 2,099,118 |
| 2022-07-11 | 315.00 | 319.50 | 285.50 | 301.00 | 236.01 | 1,568,217 |
| 2022-07-08 | 302.00 | 310.00 | 294.00 | 310.00 | 243.06 | 1,100,757 |
| 2022-07-07 | 295.00 | 309.00 | 282.50 | 293.50 | 230.12 | 1,739,619 |
| 2022-07-06 | 288.00 | 294.50 | 282.00 | 292.00 | 228.95 | 704,529 |
| 2022-07-05 | 289.00 | 289.00 | 279.50 | 289.00 | 226.60 | 391,776 |
| 2022-07-04 | 273.00 | 285.50 | 272.50 | 284.00 | 222.68 | 548,709 |
| 2022-07-01 | 286.00 | 288.50 | 269.00 | 269.00 | 210.91 | 722,337 |
| 2022-06-30 | 280.00 | 286.00 | 278.00 | 285.00 | 223.46 | 399,567 |
| 2022-06-29 | 275.50 | 288.00 | 275.50 | 280.00 | 219.54 | 272,685 |
| 2022-06-28 | 286.00 | 292.50 | 277.00 | 277.50 | 217.58 | 404,019 |
| 2022-06-27 | 289.00 | 290.50 | 284.00 | 284.50 | 223.07 | 255,990 |
| 2022-06-24 | 280.00 | 287.50 | 280.00 | 283.50 | 222.28 | 250,425 |
| 2022-06-23 | 285.00 | 287.00 | 272.00 | 279.50 | 219.15 | 352,821 |
| 2022-06-22 | 277.50 | 288.50 | 277.00 | 279.50 | 219.15 | 652,218 |
| 2022-06-21 | 269.00 | 280.00 | 269.00 | 279.50 | 219.15 | 311,640 |
| 2022-06-20 | 267.00 | 274.50 | 266.50 | 269.00 | 210.91 | 185,871 |
| 2022-06-17 | 261.50 | 272.00 | 261.50 | 269.00 | 210.91 | 233,730 |
| 2022-06-16 | 273.00 | 274.50 | 268.00 | 268.50 | 210.52 | 150,255 |
| 2022-06-15 | 278.00 | 280.50 | 271.50 | 271.50 | 212.88 | 293,832 |
| 2022-06-14 | 280.50 | 284.50 | 274.00 | 280.00 | 219.54 | 419,601 |
| 2022-06-13 | 277.50 | 288.00 | 277.00 | 284.00 | 222.68 | 351,708 |
| 2022-06-10 | 280.00 | 287.00 | 273.00 | 284.00 | 222.68 | 419,601 |
| 2022-06-09 | 273.00 | 288.00 | 273.00 | 280.00 | 219.54 | 678,930 |
| 2022-06-08 | 272.50 | 275.00 | 270.50 | 274.50 | 215.23 | 186,984 |
| 2022-06-07 | 276.50 | 282.00 | 272.00 | 274.50 | 215.23 | 390,663 |
| 2022-06-06 | 269.50 | 282.00 | 267.00 | 276.00 | 216.40 | 633,297 |
| 2022-06-02 | 260.00 | 268.50 | 260.00 | 267.50 | 209.74 | 266,007 |
| 2022-06-01 | 260.50 | 264.00 | 258.00 | 261.50 | 205.03 | 379,533 |
| 2022-05-31 | 258.00 | 262.00 | 256.00 | 259.00 | 203.07 | 164,724 |
| 2022-05-30 | 259.00 | 263.00 | 258.00 | 258.00 | 202.29 | 173,628 |
| 2022-05-27 | 252.00 | 257.50 | 252.00 | 254.50 | 199.55 | 214,809 |
| 2022-05-26 | 252.50 | 257.00 | 249.00 | 251.00 | 196.80 | 296,058 |
| 2022-05-25 | 249.50 | 254.00 | 248.50 | 251.00 | 196.80 | 173,628 |
| 2022-05-24 | 260.00 | 260.00 | 248.50 | 248.50 | 194.84 | 173,628 |
| 2022-05-23 | 257.00 | 260.50 | 252.00 | 258.50 | 202.68 | 425,166 |
| 2022-05-20 | 247.00 | 256.50 | 243.00 | 254.50 | 199.55 | 427,392 |
| 2022-05-19 | 243.00 | 248.00 | 243.00 | 247.00 | 193.67 | 327,222 |
| 2022-05-18 | 249.00 | 257.00 | 248.00 | 250.00 | 196.02 | 404,019 |
| 2022-05-17 | 243.50 | 250.00 | 241.50 | 245.00 | 192.10 | 284,928 |
| 2022-05-16 | 258.50 | 258.50 | 244.50 | 246.00 | 192.88 | 481,929 |
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.