SciVision Biotech Inc. (TPE:1786)
Taiwan · Delayed Price · Currency is TWD 46.30
+0.40 (0.87%)
Sep 8, 2026, 1:30 PM CST
SciVision Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 47.50 | 47.50 | 45.85 | 45.90 | 45.90 | -2.44% | 165,215 |
| Sep 4, 2026 | 44.90 | 47.65 | 44.55 | 47.05 | 47.05 | 6.21% | 231,246 |
| Sep 3, 2026 | 45.80 | 45.85 | 44.30 | 44.30 | 44.30 | -4.01% | 546,186 |
| Sep 2, 2026 | 46.55 | 46.95 | 46.10 | 46.15 | 46.15 | -2.02% | 293,115 |
| Sep 1, 2026 | 47.50 | 47.90 | 47.00 | 47.10 | 47.10 | -1.36% | 264,707 |
| Aug 31, 2026 | 48.80 | 48.80 | 47.55 | 47.75 | 47.75 | -2.15% | 377,064 |
| Aug 28, 2026 | 50.10 | 50.10 | 48.75 | 48.80 | 48.80 | -1.61% | 173,392 |
| Aug 27, 2026 | 50.30 | 50.30 | 49.05 | 49.60 | 49.60 | 0.10% | 82,295 |
| Aug 26, 2026 | 49.15 | 49.85 | 49.15 | 49.55 | 49.55 | 1.43% | 80,883 |
| Aug 25, 2026 | 49.20 | 49.35 | 48.70 | 48.85 | 48.85 | -2.10% | 123,604 |
| Aug 24, 2026 | 51.00 | 51.00 | 49.70 | 49.90 | 49.90 | -0.99% | 63,995 |
| Aug 21, 2026 | 49.60 | 50.40 | 49.10 | 50.40 | 50.40 | 1.61% | 116,918 |
| Aug 20, 2026 | 49.55 | 50.10 | 49.35 | 49.60 | 49.60 | 0.10% | 123,630 |
| Aug 19, 2026 | 49.40 | 50.20 | 49.40 | 49.55 | 49.55 | - | 164,331 |
| Aug 18, 2026 | 49.40 | 50.50 | 49.40 | 49.55 | 49.55 | -0.50% | 169,638 |
| Aug 17, 2026 | 48.95 | 50.00 | 48.95 | 49.80 | 49.80 | 0.50% | 78,132 |
| Aug 14, 2026 | 50.10 | 50.40 | 49.55 | 49.55 | 49.55 | -2.84% | 133,667 |
| Aug 13, 2026 | 51.50 | 52.00 | 50.70 | 51.00 | 51.00 | -1.16% | 75,525 |
| Aug 12, 2026 | 51.40 | 52.20 | 51.20 | 51.60 | 51.60 | 0.78% | 143,327 |
| Aug 11, 2026 | 50.80 | 51.70 | 50.70 | 51.20 | 51.20 | -1.16% | 105,766 |
| Aug 10, 2026 | 50.40 | 52.20 | 49.85 | 51.80 | 51.80 | 4.02% | 278,809 |
| Aug 7, 2026 | 49.65 | 50.40 | 49.35 | 49.80 | 49.80 | 0.30% | 137,417 |
| Aug 6, 2026 | 49.90 | 50.00 | 49.30 | 49.65 | 49.65 | -0.70% | 93,086 |
| Aug 5, 2026 | 50.90 | 51.00 | 49.50 | 50.00 | 50.00 | -0.79% | 152,147 |
| Aug 4, 2026 | 49.50 | 50.40 | 49.10 | 50.40 | 50.40 | 1.82% | 135,112 |
| Aug 3, 2026 | 49.45 | 50.70 | 49.35 | 49.50 | 49.50 | 0.20% | 143,449 |
| Jul 31, 2026 | 48.50 | 49.85 | 48.50 | 49.40 | 49.40 | 1.86% | 160,598 |
| Jul 30, 2026 | 49.05 | 49.85 | 48.30 | 48.50 | 48.50 | -1.22% | 114,499 |
| Jul 29, 2026 | 49.70 | 50.40 | 48.10 | 49.10 | 49.10 | -0.20% | 412,651 |
| Jul 28, 2026 | 49.30 | 50.00 | 49.00 | 49.20 | 49.20 | -2.19% | 188,864 |
| Jul 27, 2026 | 49.50 | 50.40 | 49.50 | 50.30 | 50.30 | 0.70% | 88,969 |
| Jul 24, 2026 | 50.40 | 50.50 | 49.90 | 49.95 | 49.95 | -0.89% | 105,815 |
| Jul 23, 2026 | 50.50 | 50.50 | 49.85 | 50.40 | 50.40 | 0.80% | 109,315 |
| Jul 22, 2026 | 50.80 | 51.00 | 50.00 | 50.00 | 50.00 | -1.57% | 162,132 |
| Jul 21, 2026 | 50.30 | 51.40 | 50.30 | 50.80 | 50.80 | 0.99% | 86,007 |
| Jul 20, 2026 | 51.50 | 51.60 | 49.00 | 50.30 | 50.30 | -1.76% | 299,181 |
| Jul 17, 2026 | 51.50 | 52.00 | 51.10 | 51.20 | 51.20 | -2.29% | 374,723 |
| Jul 16, 2026 | 53.10 | 53.10 | 52.00 | 52.40 | 52.40 | -1.32% | 100,950 |
| Jul 15, 2026 | 53.10 | 53.50 | 52.10 | 53.10 | 53.10 | 2.12% | 143,134 |
| Jul 14, 2026 | 53.80 | 53.80 | 51.40 | 52.00 | 52.00 | -3.35% | 352,704 |
| Jul 13, 2026 | 54.40 | 55.10 | 53.80 | 53.80 | 53.80 | -3.93% | 319,256 |
| Jul 9, 2026 | 53.60 | 56.40 | 52.70 | 56.00 | 56.00 | 4.67% | 432,478 |
| Jul 8, 2026 | 54.30 | 55.20 | 53.10 | 53.50 | 53.50 | -0.56% | 188,161 |
| Jul 7, 2026 | 55.30 | 55.30 | 53.70 | 53.80 | 53.80 | -1.10% | 187,531 |
| Jul 6, 2026 | 54.30 | 55.90 | 54.30 | 54.40 | 54.40 | 0.18% | 248,226 |
| Jul 3, 2026 | 53.50 | 55.20 | 53.50 | 54.30 | 54.30 | 0.93% | 292,875 |
| Jul 2, 2026 | 53.10 | 53.80 | 53.10 | 53.80 | 53.80 | 0.56% | 124,470 |
| Jul 1, 2026 | 54.30 | 54.30 | 52.50 | 53.50 | 53.50 | -0.37% | 300,791 |
| Jun 30, 2026 | 54.40 | 55.50 | 53.60 | 53.70 | 53.70 | -3.24% | 287,578 |
| Jun 29, 2026 | 52.80 | 55.70 | 52.80 | 55.50 | 55.50 | 5.51% | 392,059 |