SciVision Biotech Inc. (TPE:1786)
Taiwan · Delayed Price · Currency is TWD 79.80
+0.60 (0.76%)
Jan 22, 2026, 1:35 PM CST
SciVision Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 80.10 | 80.50 | 79.00 | 79.20 | 79.20 | -1.25% | 208,018 |
| Jan 20, 2026 | 81.10 | 81.20 | 80.00 | 80.20 | 80.20 | -1.96% | 279,057 |
| Jan 19, 2026 | 79.80 | 81.80 | 79.50 | 81.80 | 81.80 | 3.15% | 355,469 |
| Jan 16, 2026 | 80.40 | 80.40 | 78.80 | 79.30 | 79.30 | -0.63% | 249,230 |
| Jan 15, 2026 | 78.90 | 80.40 | 78.90 | 79.80 | 79.80 | 0.38% | 189,010 |
| Jan 14, 2026 | 80.00 | 83.00 | 79.50 | 79.50 | 79.50 | 0.51% | 614,594 |
| Jan 13, 2026 | 77.50 | 79.40 | 76.60 | 79.10 | 79.10 | 2.86% | 553,485 |
| Jan 12, 2026 | 76.50 | 76.90 | 75.30 | 76.90 | 76.90 | 1.72% | 242,224 |
| Jan 9, 2026 | 76.30 | 76.60 | 74.70 | 75.60 | 75.60 | 0.13% | 232,068 |
| Jan 8, 2026 | 77.00 | 77.10 | 75.30 | 75.50 | 75.50 | -1.56% | 311,002 |
| Jan 7, 2026 | 75.40 | 77.10 | 74.40 | 76.70 | 76.70 | 6.68% | 909,109 |
| Jan 6, 2026 | 72.10 | 73.20 | 71.80 | 71.90 | 71.90 | -0.14% | 240,178 |
| Jan 5, 2026 | 73.50 | 73.60 | 71.50 | 72.00 | 72.00 | -1.37% | 500,933 |
| Jan 2, 2026 | 72.80 | 74.50 | 72.80 | 73.00 | 73.00 | 0.55% | 261,207 |
| Dec 31, 2025 | 73.70 | 74.00 | 72.60 | 72.60 | 72.60 | -1.49% | 266,766 |
| Dec 30, 2025 | 73.70 | 74.10 | 72.60 | 73.70 | 73.70 | - | 240,195 |
| Dec 29, 2025 | 73.60 | 74.40 | 73.40 | 73.70 | 73.70 | 0.41% | 158,743 |
| Dec 26, 2025 | 74.50 | 74.50 | 73.10 | 73.40 | 73.40 | -1.87% | 477,228 |
| Dec 24, 2025 | 76.00 | 76.00 | 74.80 | 74.80 | 74.80 | -0.27% | 155,972 |
| Dec 23, 2025 | 75.50 | 75.70 | 75.00 | 75.00 | 75.00 | - | 251,208 |
| Dec 22, 2025 | 75.80 | 75.80 | 74.40 | 75.00 | 75.00 | -0.27% | 222,948 |
| Dec 19, 2025 | 76.50 | 76.90 | 75.10 | 75.20 | 75.20 | -0.13% | 243,815 |
| Dec 18, 2025 | 74.20 | 77.00 | 73.80 | 75.30 | 75.30 | 1.07% | 455,386 |
| Dec 17, 2025 | 74.90 | 76.10 | 74.50 | 74.50 | 74.50 | 0.40% | 421,580 |
| Dec 16, 2025 | 74.00 | 75.70 | 73.80 | 74.20 | 74.20 | -0.54% | 266,331 |
| Dec 15, 2025 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | - | 176,300 |
| Dec 12, 2025 | 76.00 | 76.70 | 74.60 | 74.60 | 74.60 | -1.71% | 395,229 |
| Dec 11, 2025 | 76.40 | 76.90 | 75.20 | 75.90 | 75.90 | -0.65% | 244,484 |
| Dec 10, 2025 | 78.40 | 78.40 | 76.10 | 76.40 | 76.40 | - | 303,442 |
| Dec 9, 2025 | 77.00 | 77.00 | 75.60 | 76.40 | 76.40 | -1.29% | 478,120 |
| Dec 8, 2025 | 78.90 | 78.90 | 77.00 | 77.40 | 77.40 | -1.90% | 181,796 |
| Dec 5, 2025 | 79.80 | 79.80 | 78.50 | 78.90 | 78.90 | -0.88% | 114,348 |
| Dec 4, 2025 | 80.00 | 80.30 | 79.00 | 79.60 | 79.60 | 1.02% | 145,464 |
| Dec 3, 2025 | 80.00 | 80.00 | 78.40 | 78.80 | 78.80 | -0.25% | 177,302 |
| Dec 2, 2025 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | -1.86% | 210,263 |
| Dec 1, 2025 | 82.00 | 82.50 | 79.60 | 80.50 | 80.50 | -0.74% | 337,712 |
| Nov 28, 2025 | 82.10 | 82.70 | 80.90 | 81.10 | 81.10 | -1.46% | 209,972 |
| Nov 27, 2025 | 81.50 | 82.70 | 81.00 | 82.30 | 82.30 | 0.98% | 318,968 |
| Nov 26, 2025 | 82.00 | 83.10 | 81.30 | 81.50 | 81.50 | 0.12% | 432,002 |
| Nov 25, 2025 | 80.60 | 81.50 | 79.40 | 81.40 | 81.40 | 3.04% | 490,136 |
| Nov 24, 2025 | 78.50 | 79.00 | 77.50 | 79.00 | 79.00 | 1.54% | 283,730 |
| Nov 21, 2025 | 75.60 | 77.90 | 75.60 | 77.80 | 77.80 | 1.70% | 308,986 |
| Nov 20, 2025 | 77.00 | 78.00 | 76.20 | 76.50 | 76.50 | 0.39% | 259,185 |
| Nov 19, 2025 | 77.10 | 77.10 | 75.40 | 76.20 | 76.20 | 0.26% | 444,049 |
| Nov 18, 2025 | 77.90 | 78.90 | 75.70 | 76.00 | 76.00 | -1.17% | 791,234 |
| Nov 17, 2025 | 75.10 | 78.00 | 74.30 | 76.90 | 76.90 | 3.36% | 987,629 |
| Nov 14, 2025 | 74.60 | 75.40 | 72.80 | 74.40 | 74.40 | -0.13% | 1,328,615 |
| Nov 13, 2025 | 79.00 | 79.30 | 74.30 | 74.50 | 74.50 | -9.70% | 3,608,527 |
| Nov 12, 2025 | 83.00 | 83.30 | 82.00 | 82.50 | 82.50 | 0.24% | 425,627 |
| Nov 11, 2025 | 83.90 | 83.90 | 82.00 | 82.30 | 82.30 | -1.08% | 711,976 |