Universal Vision Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 283.00 | 283.00 | 274.00 | 281.50 | 216.60 | 486,381 |
| 2022-02-11 | 272.00 | 282.50 | 272.00 | 280.00 | 215.44 | 723,450 |
| 2022-02-10 | 274.00 | 274.00 | 266.50 | 267.50 | 205.83 | 180,306 |
| 2022-02-09 | 271.00 | 273.50 | 267.50 | 272.50 | 209.67 | 264,894 |
| 2022-02-08 | 268.50 | 271.00 | 266.00 | 271.00 | 208.52 | 198,114 |
| 2022-02-07 | 269.00 | 269.00 | 262.50 | 266.50 | 205.06 | 81,249 |
| 2022-01-26 | 266.50 | 267.50 | 265.50 | 266.50 | 205.06 | 71,232 |
| 2022-01-25 | 266.00 | 266.00 | 262.00 | 266.00 | 204.67 | 122,430 |
| 2022-01-24 | 265.50 | 265.50 | 258.50 | 265.50 | 204.29 | 141,351 |
| 2022-01-21 | 265.00 | 266.50 | 264.50 | 266.50 | 205.06 | 115,752 |
| 2022-01-20 | 273.00 | 273.00 | 265.00 | 267.00 | 205.44 | 251,538 |
| 2022-01-19 | 277.00 | 277.00 | 271.50 | 272.00 | 209.29 | 123,543 |
| 2022-01-18 | 279.00 | 284.00 | 275.50 | 276.00 | 212.37 | 176,967 |
| 2022-01-17 | 279.00 | 279.00 | 276.00 | 276.50 | 212.75 | 60,102 |
| 2022-01-14 | 280.00 | 280.00 | 274.50 | 277.00 | 213.14 | 101,283 |
| 2022-01-13 | 277.00 | 280.50 | 274.50 | 280.00 | 215.44 | 153,594 |
| 2022-01-12 | 271.00 | 280.00 | 271.00 | 279.00 | 214.67 | 307,188 |
| 2022-01-11 | 265.00 | 272.00 | 265.00 | 269.00 | 206.98 | 190,323 |
| 2022-01-10 | 268.00 | 268.00 | 264.00 | 264.00 | 203.13 | 188,097 |
| 2022-01-07 | 273.00 | 273.00 | 265.50 | 268.00 | 206.21 | 222,600 |
| 2022-01-06 | 276.00 | 276.00 | 270.00 | 273.00 | 210.06 | 136,899 |
| 2022-01-05 | 281.00 | 281.00 | 276.50 | 276.50 | 212.75 | 126,882 |
| 2022-01-04 | 279.50 | 280.50 | 279.00 | 280.00 | 215.44 | 105,735 |
| 2022-01-03 | 286.00 | 286.00 | 279.00 | 281.00 | 216.21 | 105,735 |
| 2021-12-30 | 283.50 | 284.00 | 282.00 | 283.00 | 217.75 | 91,266 |
| 2021-12-29 | 283.00 | 283.00 | 280.50 | 282.00 | 216.98 | 52,311 |
| 2021-12-28 | 285.50 | 285.50 | 281.00 | 281.00 | 216.21 | 105,735 |
| 2021-12-27 | 282.00 | 285.50 | 281.50 | 282.50 | 217.37 | 142,464 |
| 2021-12-24 | 283.00 | 283.00 | 278.50 | 280.50 | 215.83 | 73,458 |
| 2021-12-23 | 286.00 | 286.00 | 278.50 | 281.00 | 216.21 | 151,368 |
| 2021-12-22 | 286.00 | 289.50 | 282.50 | 284.00 | 218.52 | 357,273 |
| 2021-12-21 | 277.00 | 281.50 | 275.00 | 281.50 | 216.60 | 131,334 |
| 2021-12-20 | 275.00 | 279.00 | 273.00 | 275.50 | 211.98 | 81,249 |
| 2021-12-17 | 279.50 | 279.50 | 275.00 | 275.00 | 211.60 | 113,526 |
| 2021-12-16 | 283.00 | 283.00 | 277.50 | 277.50 | 213.52 | 162,498 |
| 2021-12-15 | 278.00 | 282.00 | 278.00 | 278.50 | 214.29 | 77,910 |
| 2021-12-14 | 278.00 | 283.50 | 277.00 | 280.50 | 215.83 | 328,335 |
| 2021-12-13 | 284.00 | 284.00 | 277.50 | 278.00 | 213.90 | 150,255 |
| 2021-12-10 | 277.50 | 286.00 | 277.50 | 280.00 | 215.44 | 276,024 |
| 2021-12-09 | 290.00 | 290.00 | 279.00 | 280.00 | 215.44 | 401,793 |
| 2021-12-08 | 283.00 | 289.00 | 280.50 | 289.00 | 222.37 | 599,907 |
| 2021-12-07 | 274.50 | 281.00 | 274.50 | 279.50 | 215.06 | 252,651 |
| 2021-12-06 | 274.00 | 278.00 | 272.00 | 274.50 | 211.21 | 294,945 |
| 2021-12-03 | 269.00 | 274.50 | 269.00 | 274.00 | 210.83 | 314,979 |
| 2021-12-02 | 271.00 | 271.50 | 268.00 | 270.00 | 207.75 | 412,923 |
| 2021-12-01 | 283.00 | 283.00 | 272.50 | 273.00 | 210.06 | 631,071 |
| 2021-11-30 | 278.50 | 283.50 | 270.00 | 283.50 | 218.14 | 1,005,039 |
| 2021-11-29 | 268.00 | 271.50 | 264.50 | 266.50 | 205.06 | 488,607 |
| 2021-11-26 | 272.00 | 282.00 | 268.50 | 269.50 | 207.36 | 795,795 |
| 2021-11-25 | 270.50 | 273.50 | 265.00 | 270.50 | 208.13 | 629,958 |
| 2021-11-24 | 278.00 | 279.00 | 269.00 | 270.50 | 208.13 | 710,094 |
| 2021-11-23 | 284.00 | 287.00 | 278.00 | 278.00 | 213.90 | 673,365 |
| 2021-11-22 | 289.50 | 289.50 | 283.00 | 284.00 | 218.52 | 369,516 |
| 2021-11-19 | 285.50 | 295.50 | 285.50 | 287.00 | 220.83 | 789,117 |
| 2021-11-18 | 284.50 | 290.00 | 282.00 | 284.50 | 218.91 | 490,833 |
| 2021-11-17 | 293.00 | 294.50 | 285.00 | 288.00 | 221.60 | 641,088 |
| 2021-11-16 | 293.00 | 295.00 | 290.00 | 290.50 | 223.52 | 292,719 |
| 2021-11-15 | 294.00 | 296.00 | 290.50 | 292.00 | 224.68 | 377,307 |
| 2021-11-12 | 303.00 | 305.00 | 293.00 | 294.00 | 226.22 | 678,930 |
| 2021-11-11 | 306.00 | 308.50 | 300.00 | 302.00 | 232.37 | 484,155 |
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.