SciVision Biotech Inc. (TPE:1786)
Taiwan · Delayed Price · Currency is TWD 109.00
-0.50 (-0.46%)
Oct 9, 2025, 1:30 PM CST
SciVision Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 109.00 | 110.00 | 107.50 | 109.00 | 109.00 | -0.46% | 752,654 |
| Oct 8, 2025 | 108.50 | 111.00 | 108.00 | 109.50 | 109.50 | -0.90% | 936,403 |
| Oct 7, 2025 | 104.50 | 110.50 | 104.00 | 110.50 | 110.50 | 5.24% | 1,490,033 |
| Oct 3, 2025 | 104.50 | 106.00 | 103.00 | 105.00 | 105.00 | 1.45% | 986,889 |
| Oct 2, 2025 | 103.00 | 107.00 | 102.50 | 103.50 | 103.50 | 0.98% | 1,862,629 |
| Oct 1, 2025 | 102.00 | 104.00 | 100.00 | 102.50 | 102.50 | 0.99% | 1,340,873 |
| Sep 30, 2025 | 99.00 | 103.50 | 99.00 | 101.50 | 101.50 | 3.36% | 2,222,646 |
| Sep 29, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - | - |
| Sep 26, 2025 | 96.20 | 99.50 | 95.70 | 98.20 | 98.20 | 2.08% | 2,128,162 |
| Sep 25, 2025 | 95.00 | 97.40 | 94.60 | 96.20 | 96.20 | 1.69% | 1,005,397 |
| Sep 24, 2025 | 94.10 | 95.70 | 93.50 | 94.60 | 94.60 | 0.64% | 900,684 |
| Sep 23, 2025 | 92.00 | 94.60 | 91.60 | 94.00 | 94.00 | 3.18% | 1,200,841 |
| Sep 22, 2025 | 93.20 | 93.20 | 91.00 | 91.10 | 91.10 | -1.19% | 548,599 |
| Sep 19, 2025 | 92.70 | 93.80 | 91.90 | 92.20 | 92.20 | -0.32% | 649,340 |
| Sep 18, 2025 | 92.10 | 95.30 | 91.30 | 92.50 | 92.50 | 1.43% | 1,804,639 |
| Sep 17, 2025 | 91.10 | 92.30 | 90.40 | 91.20 | 91.20 | 0.11% | 350,241 |
| Sep 16, 2025 | 89.10 | 92.50 | 89.10 | 91.10 | 91.10 | 1.90% | 822,473 |
| Sep 15, 2025 | 91.80 | 91.80 | 89.00 | 89.40 | 89.40 | -2.30% | 606,466 |
| Sep 12, 2025 | 90.00 | 91.50 | 89.10 | 91.50 | 91.50 | 3.62% | 1,171,601 |
| Sep 11, 2025 | 88.10 | 89.20 | 88.00 | 88.30 | 88.30 | -0.23% | 700,846 |
| Sep 10, 2025 | 88.60 | 89.10 | 88.10 | 88.50 | 88.50 | - | 378,600 |
| Sep 9, 2025 | 89.90 | 89.90 | 87.70 | 88.50 | 88.50 | 0.34% | 438,375 |
| Sep 8, 2025 | 89.20 | 90.60 | 88.10 | 88.20 | 88.20 | -1.12% | 659,156 |
| Sep 5, 2025 | 90.10 | 90.10 | 87.70 | 89.20 | 89.20 | -0.56% | 899,806 |
| Sep 4, 2025 | 91.00 | 91.00 | 89.70 | 89.70 | 89.70 | -0.44% | 378,184 |
| Sep 3, 2025 | 89.70 | 90.30 | 89.40 | 90.10 | 90.10 | 1.01% | 283,132 |
| Sep 2, 2025 | 89.80 | 90.40 | 88.00 | 89.20 | 89.20 | 0.22% | 729,096 |
| Sep 1, 2025 | 89.60 | 91.30 | 88.70 | 89.00 | 89.00 | -0.67% | 515,919 |
| Aug 29, 2025 | 91.50 | 91.50 | 89.30 | 89.60 | 89.60 | -1.97% | 977,240 |
| Aug 28, 2025 | 92.50 | 92.50 | 91.30 | 91.40 | 91.40 | -0.76% | 308,625 |
| Aug 27, 2025 | 92.50 | 92.80 | 91.80 | 92.10 | 92.10 | -0.22% | 449,144 |
| Aug 26, 2025 | 91.00 | 92.60 | 91.00 | 92.30 | 92.30 | 1.43% | 456,555 |
| Aug 25, 2025 | 92.00 | 92.00 | 90.90 | 91.00 | 91.00 | 0.22% | 716,029 |
| Aug 22, 2025 | 90.00 | 91.10 | 89.00 | 90.80 | 90.80 | 2.25% | 546,442 |
| Aug 21, 2025 | 88.40 | 89.50 | 88.00 | 88.80 | 88.80 | 1.37% | 598,117 |
| Aug 20, 2025 | 88.70 | 91.50 | 87.50 | 87.60 | 87.60 | -1.24% | 1,316,098 |
| Aug 19, 2025 | 90.00 | 90.20 | 88.00 | 88.70 | 88.70 | -1.44% | 1,372,547 |
| Aug 18, 2025 | 90.00 | 90.60 | 89.60 | 90.00 | 90.00 | -0.99% | 590,297 |
| Aug 15, 2025 | 92.50 | 92.90 | 90.50 | 90.90 | 90.90 | -2.15% | 988,653 |
| Aug 14, 2025 | 93.40 | 93.50 | 92.40 | 92.90 | 92.90 | 0.22% | 373,996 |
| Aug 13, 2025 | 93.80 | 94.10 | 92.30 | 92.70 | 92.70 | -0.64% | 746,307 |
| Aug 12, 2025 | 93.50 | 94.10 | 92.70 | 93.30 | 93.30 | - | 737,001 |
| Aug 11, 2025 | 94.50 | 94.80 | 93.00 | 93.30 | 93.30 | -1.79% | 958,046 |
| Aug 8, 2025 | 93.00 | 96.20 | 92.80 | 95.00 | 95.00 | 2.15% | 2,256,744 |
| Aug 7, 2025 | 94.50 | 94.50 | 92.40 | 93.00 | 93.00 | -0.53% | 1,632,065 |
| Aug 6, 2025 | 98.90 | 99.10 | 93.20 | 93.50 | 93.50 | -9.66% | 6,857,718 |
| Aug 5, 2025 | 110.00 | 110.00 | 103.50 | 103.50 | 103.50 | -9.61% | 2,824,986 |
| Aug 4, 2025 | 115.50 | 116.50 | 109.00 | 114.50 | 114.50 | -3.38% | 3,013,547 |
| Aug 1, 2025 | 114.00 | 119.00 | 112.50 | 118.50 | 118.50 | 3.04% | 1,971,807 |
| Jul 31, 2025 | 116.00 | 116.50 | 113.00 | 115.00 | 115.00 | -0.86% | 1,639,557 |