Universal Vision Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 212.00 | 213.00 | 206.50 | 209.00 | 197.31 | 244,624 |
| 2025-07-25 | 212.00 | 217.00 | 211.00 | 212.00 | 200.14 | 193,300 |
| 2025-07-24 | 219.50 | 219.50 | 210.00 | 213.50 | 201.55 | 327,251 |
| 2025-07-23 | 206.50 | 219.00 | 206.50 | 218.50 | 206.27 | 863,257 |
| 2025-07-22 | 199.00 | 208.50 | 199.00 | 204.00 | 192.58 | 309,712 |
| 2025-07-21 | 201.50 | 201.50 | 198.50 | 199.00 | 187.86 | 71,092 |
| 2025-07-18 | 200.00 | 200.50 | 197.50 | 200.50 | 189.28 | 98,255 |
| 2025-07-17 | 197.00 | 200.00 | 197.00 | 199.50 | 188.34 | 91,290 |
| 2025-07-16 | 193.00 | 199.00 | 193.00 | 196.50 | 185.50 | 180,569 |
| 2025-07-15 | 193.50 | 193.50 | 192.00 | 192.00 | 181.26 | 37,100 |
| 2025-07-14 | 194.00 | 194.00 | 191.00 | 192.50 | 181.73 | 104,040 |
| 2025-07-11 | 195.00 | 196.00 | 193.00 | 196.00 | 185.03 | 101,000 |
| 2025-07-10 | 197.00 | 198.00 | 194.00 | 195.00 | 184.09 | 173,017 |
| 2025-07-09 | 197.00 | 197.50 | 196.00 | 197.00 | 185.98 | 51,540 |
| 2025-07-08 | 199.50 | 203.00 | 197.00 | 197.00 | 185.98 | 129,250 |
| 2025-07-07 | 205.50 | 205.50 | 200.50 | 202.50 | 191.17 | 40,466 |
| 2025-07-04 | 207.50 | 207.50 | 201.50 | 201.50 | 190.22 | 58,010 |
| 2025-07-03 | 207.50 | 208.50 | 204.50 | 207.00 | 195.42 | 94,017 |
| 2025-07-02 | 205.50 | 207.00 | 203.50 | 206.50 | 194.94 | 97,035 |
| 2025-07-01 | 201.50 | 204.00 | 201.50 | 204.00 | 192.58 | 45,500 |
| 2025-06-30 | 204.50 | 205.00 | 202.00 | 202.00 | 190.70 | 68,115 |
| 2025-06-27 | 204.50 | 206.00 | 202.00 | 206.00 | 194.47 | 92,543 |
| 2025-06-26 | 201.00 | 205.00 | 200.50 | 205.00 | 193.53 | 204,592 |
| 2025-06-25 | 196.00 | 200.00 | 194.00 | 199.50 | 188.34 | 176,200 |
| 2025-06-24 | 189.50 | 195.00 | 189.50 | 195.00 | 184.09 | 77,033 |
| 2025-06-23 | 188.50 | 189.00 | 184.00 | 189.00 | 178.42 | 97,004 |
| 2025-06-20 | 189.50 | 190.50 | 188.50 | 188.50 | 177.95 | 319,100 |
| 2025-06-19 | 195.00 | 195.00 | 188.50 | 190.00 | 179.37 | 177,100 |
| 2025-06-18 | 196.00 | 198.00 | 194.50 | 195.50 | 184.56 | 80,050 |
| 2025-06-17 | 195.50 | 198.00 | 195.50 | 196.50 | 185.50 | 103,181 |
| 2025-06-16 | 200.00 | 200.00 | 193.00 | 195.00 | 184.09 | 223,123 |
| 2025-06-13 | 206.00 | 206.00 | 197.50 | 202.00 | 190.70 | 180,083 |
| 2025-06-12 | 206.00 | 207.50 | 204.50 | 205.00 | 193.53 | 76,004 |
| 2025-06-11 | 208.00 | 208.00 | 205.00 | 206.00 | 194.47 | 76,021 |
| 2025-06-10 | 205.50 | 208.50 | 205.50 | 207.00 | 195.42 | 78,100 |
| 2025-06-09 | 204.00 | 206.50 | 203.50 | 205.50 | 194.00 | 51,150 |
| 2025-06-06 | 207.50 | 207.50 | 204.00 | 204.00 | 192.58 | 58,221 |
| 2025-06-05 | 206.50 | 208.00 | 205.00 | 207.00 | 195.42 | 58,119 |
| 2025-06-04 | 205.50 | 207.00 | 204.50 | 206.50 | 194.94 | 68,376 |
| 2025-06-03 | 204.50 | 206.50 | 203.50 | 204.50 | 193.06 | 56,070 |
| 2025-06-02 | 207.50 | 207.50 | 204.00 | 204.50 | 193.06 | 72,017 |
| 2025-05-29 | 206.50 | 209.50 | 204.00 | 209.50 | 197.78 | 109,380 |
| 2025-05-28 | 209.00 | 209.00 | 205.00 | 206.00 | 194.47 | 73,657 |
| 2025-05-27 | 209.00 | 209.00 | 206.00 | 206.50 | 194.94 | 71,125 |
| 2025-05-26 | 209.50 | 210.00 | 206.00 | 208.00 | 196.36 | 93,113 |
| 2025-05-23 | 210.00 | 210.00 | 205.50 | 208.00 | 196.36 | 48,089 |
| 2025-05-22 | 211.00 | 211.00 | 208.00 | 210.00 | 198.25 | 117,009 |
| 2025-05-21 | 205.50 | 212.00 | 205.50 | 212.00 | 200.14 | 267,533 |
| 2025-05-20 | 207.00 | 208.50 | 204.00 | 205.00 | 193.53 | 194,600 |
| 2025-05-19 | 208.00 | 209.00 | 205.00 | 206.00 | 194.47 | 193,271 |
| 2025-05-16 | 205.00 | 212.00 | 203.00 | 207.00 | 195.42 | 1,111,711 |
| 2025-05-15 | 200.00 | 201.50 | 200.00 | 201.50 | 190.22 | 591,060 |
| 2025-05-14 | 181.50 | 183.50 | 180.00 | 183.50 | 173.23 | 100,063 |
| 2025-05-13 | 182.50 | 185.50 | 179.50 | 180.50 | 170.40 | 115,105 |
| 2025-05-12 | 177.00 | 181.50 | 177.00 | 180.00 | 169.93 | 78,104 |
| 2025-05-09 | 179.50 | 179.50 | 176.50 | 177.50 | 167.57 | 48,102 |
| 2025-05-08 | 176.00 | 178.50 | 176.00 | 178.00 | 168.04 | 70,000 |
| 2025-05-07 | 175.50 | 175.50 | 173.00 | 174.50 | 164.74 | 71,032 |
| 2025-05-06 | 174.00 | 176.00 | 173.00 | 176.00 | 166.15 | 60,206 |
| 2025-05-05 | 181.00 | 182.00 | 172.00 | 175.00 | 165.21 | 192,175 |
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.