Universal Vision Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 250.00 | 261.50 | 249.50 | 258.50 | 202.68 | 962,745 |
| 2022-05-12 | 243.00 | 248.00 | 242.50 | 247.00 | 193.67 | 279,363 |
| 2022-05-11 | 243.50 | 248.00 | 238.50 | 248.00 | 194.45 | 567,630 |
| 2022-05-10 | 229.50 | 238.00 | 224.00 | 238.00 | 186.61 | 200,340 |
| 2022-05-09 | 240.00 | 241.00 | 228.00 | 231.00 | 181.12 | 289,380 |
| 2022-05-06 | 226.00 | 241.00 | 224.50 | 241.00 | 188.96 | 544,257 |
| 2022-05-05 | 230.50 | 239.00 | 229.00 | 230.00 | 180.34 | 496,398 |
| 2022-05-04 | 237.00 | 237.00 | 225.00 | 226.00 | 177.20 | 739,032 |
| 2022-05-03 | 246.50 | 249.00 | 236.50 | 237.00 | 185.82 | 355,047 |
| 2022-04-29 | 248.00 | 250.00 | 245.00 | 250.00 | 196.02 | 237,069 |
| 2022-04-28 | 243.00 | 251.50 | 243.00 | 247.00 | 193.67 | 558,726 |
| 2022-04-27 | 225.00 | 243.00 | 225.00 | 243.00 | 190.53 | 427,392 |
| 2022-04-26 | 224.00 | 236.50 | 221.00 | 234.50 | 183.86 | 930,468 |
| 2022-04-25 | 234.00 | 234.00 | 220.50 | 220.50 | 172.89 | 987,231 |
| 2022-04-22 | 260.00 | 260.00 | 243.00 | 244.50 | 191.71 | 572,082 |
| 2022-04-21 | 263.00 | 265.00 | 260.00 | 260.00 | 203.86 | 279,363 |
| 2022-04-20 | 269.00 | 274.00 | 267.00 | 268.00 | 206.21 | 291,606 |
| 2022-04-19 | 271.50 | 272.50 | 268.00 | 269.00 | 206.98 | 170,289 |
| 2022-04-18 | 267.00 | 272.50 | 267.00 | 271.00 | 208.52 | 122,430 |
| 2022-04-15 | 271.00 | 271.00 | 266.00 | 269.00 | 206.98 | 142,464 |
| 2022-04-14 | 269.50 | 272.50 | 269.50 | 271.00 | 208.52 | 145,803 |
| 2022-04-13 | 263.00 | 268.00 | 263.00 | 268.00 | 206.21 | 122,430 |
| 2022-04-12 | 262.50 | 264.00 | 260.00 | 262.50 | 201.98 | 238,182 |
| 2022-04-11 | 274.00 | 274.00 | 264.50 | 266.50 | 205.06 | 383,985 |
| 2022-04-08 | 274.00 | 275.00 | 271.50 | 273.00 | 210.06 | 327,222 |
| 2022-04-07 | 283.50 | 285.00 | 273.00 | 273.00 | 210.06 | 560,952 |
| 2022-04-06 | 294.00 | 301.50 | 285.50 | 285.50 | 219.68 | 1,055,124 |
| 2022-04-01 | 279.50 | 294.50 | 279.50 | 288.50 | 221.98 | 1,128,582 |
| 2022-03-31 | 279.50 | 284.50 | 277.00 | 279.50 | 215.06 | 480,816 |
| 2022-03-30 | 276.50 | 277.00 | 274.00 | 276.00 | 212.37 | 117,978 |
| 2022-03-29 | 277.00 | 279.50 | 274.50 | 276.00 | 212.37 | 376,194 |
| 2022-03-28 | 273.00 | 274.50 | 270.00 | 274.00 | 210.83 | 149,142 |
| 2022-03-25 | 274.00 | 275.00 | 271.50 | 273.00 | 210.06 | 225,939 |
| 2022-03-24 | 274.50 | 274.50 | 271.50 | 272.00 | 209.29 | 121,317 |
| 2022-03-23 | 274.00 | 274.00 | 272.50 | 274.00 | 210.83 | 100,170 |
| 2022-03-22 | 277.50 | 277.50 | 271.50 | 272.50 | 209.67 | 235,956 |
| 2022-03-21 | 275.00 | 279.50 | 272.50 | 275.00 | 211.60 | 261,555 |
| 2022-03-18 | 274.00 | 281.50 | 271.50 | 274.50 | 211.21 | 483,042 |
| 2022-03-17 | 282.00 | 282.00 | 272.50 | 277.00 | 213.14 | 574,308 |
| 2022-03-16 | 300.00 | 306.50 | 276.00 | 276.00 | 212.37 | 1,236,543 |
| 2022-03-15 | 320.00 | 320.00 | 301.50 | 306.50 | 235.83 | 608,811 |
| 2022-03-14 | 300.00 | 315.00 | 298.50 | 312.00 | 240.07 | 1,217,622 |
| 2022-03-11 | 283.00 | 304.50 | 277.00 | 300.50 | 231.22 | 1,904,343 |
| 2022-03-10 | 281.00 | 282.50 | 276.50 | 281.00 | 216.21 | 276,024 |
| 2022-03-09 | 261.00 | 278.00 | 261.00 | 276.00 | 212.37 | 420,714 |
| 2022-03-08 | 270.00 | 270.00 | 259.50 | 259.50 | 199.67 | 448,539 |
| 2022-03-07 | 275.00 | 280.00 | 267.50 | 270.00 | 207.75 | 155,820 |
| 2022-03-04 | 279.50 | 280.50 | 277.00 | 280.00 | 215.44 | 54,537 |
| 2022-03-03 | 285.00 | 288.00 | 279.50 | 283.00 | 217.75 | 134,673 |
| 2022-03-02 | 280.00 | 284.50 | 280.00 | 284.50 | 218.91 | 208,131 |
| 2022-03-01 | 274.00 | 284.50 | 274.00 | 284.50 | 218.91 | 223,713 |
| 2022-02-25 | 273.50 | 275.00 | 270.00 | 270.00 | 207.75 | 138,012 |
| 2022-02-24 | 282.00 | 284.50 | 271.00 | 273.00 | 210.06 | 227,052 |
| 2022-02-23 | 290.50 | 292.00 | 283.00 | 283.50 | 218.14 | 232,617 |
| 2022-02-22 | 287.00 | 294.50 | 285.00 | 288.00 | 221.60 | 668,913 |
| 2022-02-21 | 290.00 | 290.00 | 286.00 | 286.00 | 220.06 | 74,571 |
| 2022-02-18 | 288.00 | 290.00 | 285.50 | 290.00 | 223.14 | 169,176 |
| 2022-02-17 | 289.00 | 291.00 | 286.50 | 289.00 | 222.37 | 296,058 |
| 2022-02-16 | 292.00 | 292.00 | 286.50 | 288.00 | 221.60 | 301,623 |
| 2022-02-15 | 282.00 | 292.00 | 281.50 | 287.00 | 220.83 | 584,325 |
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.