Universal Vision Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 181.00 | 183.00 | 181.00 | 182.00 | 171.82 | 117,250 |
| 2025-04-30 | 182.00 | 183.50 | 178.50 | 178.50 | 168.51 | 111,156 |
| 2025-04-29 | 178.50 | 180.50 | 178.50 | 180.00 | 169.93 | 78,004 |
| 2025-04-28 | 177.00 | 178.00 | 176.00 | 177.50 | 167.57 | 67,633 |
| 2025-04-25 | 180.00 | 180.00 | 176.00 | 176.00 | 166.15 | 81,106 |
| 2025-04-24 | 175.00 | 177.50 | 174.00 | 176.50 | 166.62 | 97,102 |
| 2025-04-23 | 173.50 | 174.50 | 170.00 | 173.00 | 163.32 | 254,200 |
| 2025-04-22 | 171.50 | 176.00 | 167.50 | 168.00 | 158.60 | 158,240 |
| 2025-04-21 | 179.00 | 180.00 | 174.00 | 174.00 | 164.26 | 68,010 |
| 2025-04-18 | 182.50 | 183.00 | 180.00 | 180.50 | 170.40 | 21,424 |
| 2025-04-17 | 180.50 | 181.50 | 178.50 | 181.50 | 171.34 | 37,200 |
| 2025-04-16 | 184.50 | 184.50 | 180.00 | 183.00 | 172.76 | 73,022 |
| 2025-04-15 | 179.00 | 184.50 | 178.00 | 183.00 | 172.76 | 147,337 |
| 2025-04-14 | 180.00 | 181.00 | 174.50 | 177.00 | 167.10 | 189,389 |
| 2025-04-11 | 174.50 | 175.50 | 165.50 | 175.00 | 165.21 | 262,883 |
| 2025-04-10 | 176.00 | 176.00 | 176.00 | 176.00 | 166.15 | 134,000 |
| 2025-04-09 | 171.00 | 173.00 | 158.50 | 160.00 | 151.05 | 489,116 |
| 2025-04-08 | 166.50 | 173.00 | 166.50 | 172.50 | 162.85 | 997,500 |
| 2025-04-07 | 184.50 | 184.50 | 184.50 | 184.50 | 174.18 | 73,306 |
| 2025-04-02 | 203.00 | 205.50 | 199.50 | 204.50 | 193.06 | 93,113 |
| 2025-04-01 | 198.50 | 203.00 | 198.50 | 203.00 | 191.64 | 100,145 |
| 2025-03-31 | 199.50 | 203.00 | 197.00 | 198.00 | 186.92 | 187,253 |
| 2025-03-28 | 215.00 | 215.00 | 206.00 | 207.00 | 195.42 | 214,092 |
| 2025-03-27 | 218.00 | 218.00 | 215.50 | 216.00 | 203.91 | 63,043 |
| 2025-03-26 | 221.50 | 221.50 | 217.50 | 220.00 | 207.69 | 129,228 |
| 2025-03-25 | 228.50 | 230.00 | 227.00 | 228.00 | 208.16 | 193,217 |
| 2025-03-24 | 233.00 | 233.00 | 227.50 | 227.50 | 207.71 | 85,597 |
| 2025-03-21 | 227.50 | 230.00 | 227.50 | 230.00 | 209.99 | 92,020 |
| 2025-03-20 | 231.00 | 231.00 | 227.00 | 230.00 | 209.99 | 136,129 |
| 2025-03-19 | 228.50 | 229.50 | 226.00 | 229.00 | 209.07 | 66,055 |
| 2025-03-18 | 229.00 | 230.50 | 226.50 | 229.00 | 209.07 | 61,412 |
| 2025-03-17 | 229.50 | 229.50 | 226.00 | 227.00 | 207.25 | 53,101 |
| 2025-03-14 | 230.00 | 230.00 | 225.50 | 226.50 | 206.79 | 111,024 |
| 2025-03-13 | 233.00 | 235.00 | 228.00 | 229.50 | 209.53 | 98,284 |
| 2025-03-12 | 240.50 | 240.50 | 232.00 | 232.00 | 211.81 | 185,284 |
| 2025-03-11 | 236.00 | 239.50 | 232.00 | 236.50 | 215.92 | 282,470 |
| 2025-03-10 | 225.50 | 244.50 | 225.50 | 240.00 | 219.12 | 846,438 |
| 2025-03-07 | 224.00 | 226.50 | 221.00 | 224.50 | 204.97 | 233,308 |
| 2025-03-06 | 230.50 | 230.50 | 224.00 | 225.50 | 205.88 | 168,420 |
| 2025-03-05 | 232.00 | 234.50 | 230.50 | 231.00 | 210.90 | 88,150 |
| 2025-03-04 | 230.50 | 233.50 | 226.50 | 233.50 | 213.18 | 161,068 |
| 2025-03-03 | 231.50 | 233.50 | 231.00 | 232.50 | 212.27 | 124,610 |
| 2025-02-27 | 233.00 | 234.00 | 230.50 | 231.50 | 211.36 | 124,424 |
| 2025-02-26 | 230.50 | 233.00 | 230.50 | 233.00 | 212.73 | 60,200 |
| 2025-02-25 | 235.00 | 235.00 | 230.00 | 230.50 | 210.44 | 93,069 |
| 2025-02-24 | 232.00 | 237.50 | 232.00 | 233.00 | 212.73 | 127,212 |
| 2025-02-21 | 229.50 | 236.00 | 229.00 | 234.00 | 213.64 | 185,396 |
| 2025-02-20 | 230.00 | 232.00 | 230.00 | 230.00 | 209.99 | 80,054 |
| 2025-02-19 | 230.00 | 230.50 | 229.00 | 230.00 | 209.99 | 114,254 |
| 2025-02-18 | 227.00 | 234.00 | 227.00 | 229.50 | 209.53 | 260,291 |
| 2025-02-17 | 227.50 | 229.50 | 226.00 | 227.00 | 207.25 | 132,170 |
| 2025-02-14 | 230.00 | 231.00 | 227.50 | 227.50 | 207.71 | 126,545 |
| 2025-02-13 | 224.50 | 232.00 | 224.50 | 229.50 | 209.53 | 445,317 |
| 2025-02-12 | 223.50 | 226.00 | 223.00 | 224.50 | 204.97 | 214,127 |
| 2025-02-11 | 226.50 | 226.50 | 222.00 | 223.00 | 203.60 | 259,346 |
| 2025-02-10 | 217.50 | 220.00 | 217.00 | 218.50 | 199.49 | 139,141 |
| 2025-02-07 | 215.50 | 220.00 | 215.50 | 218.00 | 199.03 | 222,204 |
| 2025-02-06 | 210.00 | 216.50 | 210.00 | 215.00 | 196.29 | 331,061 |
| 2025-02-05 | 205.50 | 211.00 | 205.00 | 210.00 | 191.73 | 140,139 |
| 2025-02-04 | 206.00 | 206.00 | 203.50 | 205.00 | 187.16 | 66,135 |
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.