SciVision Biotech Inc. (TPE:1786)
Taiwan · Delayed Price · Currency is TWD 56.80
-0.80 (-1.39%)
May 8, 2026, 1:30 PM CST
SciVision Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 57.20 | 58.20 | 56.80 | 56.80 | 56.80 | -1.39% | 264,532 |
| May 7, 2026 | 57.50 | 57.60 | 56.60 | 57.60 | 57.60 | -0.86% | 277,267 |
| May 6, 2026 | 56.90 | 58.50 | 56.20 | 58.10 | 58.10 | 3.38% | 448,929 |
| May 5, 2026 | 55.90 | 57.50 | 55.50 | 56.20 | 56.20 | 0.54% | 399,690 |
| May 4, 2026 | 57.50 | 58.00 | 55.40 | 55.90 | 55.90 | -2.78% | 413,810 |
| Apr 30, 2026 | 58.00 | 58.30 | 57.20 | 57.50 | 57.50 | -1.37% | 267,084 |
| Apr 29, 2026 | 57.80 | 58.50 | 57.00 | 58.30 | 58.30 | -3.80% | 448,067 |
| Apr 28, 2026 | 61.50 | 62.20 | 59.50 | 60.60 | 58.68 | -1.30% | 519,801 |
| Apr 27, 2026 | 61.50 | 61.90 | 60.20 | 61.40 | 59.45 | 0.66% | 244,542 |
| Apr 24, 2026 | 63.50 | 63.80 | 61.00 | 61.00 | 59.07 | -3.94% | 318,078 |
| Apr 23, 2026 | 64.70 | 65.00 | 62.10 | 63.50 | 61.49 | -0.94% | 356,389 |
| Apr 22, 2026 | 64.50 | 65.10 | 64.00 | 64.10 | 62.07 | -0.62% | 170,011 |
| Apr 21, 2026 | 63.20 | 64.60 | 63.20 | 64.50 | 62.45 | 0.47% | 161,527 |
| Apr 20, 2026 | 64.20 | 64.30 | 63.30 | 64.20 | 62.16 | 1.26% | 231,221 |
| Apr 17, 2026 | 64.90 | 65.40 | 63.20 | 63.40 | 61.39 | -2.31% | 336,560 |
| Apr 16, 2026 | 63.30 | 64.90 | 63.30 | 64.90 | 62.84 | 2.37% | 130,428 |
| Apr 15, 2026 | 64.40 | 64.40 | 62.60 | 63.40 | 61.39 | -0.63% | 370,864 |
| Apr 14, 2026 | 61.00 | 63.90 | 61.00 | 63.80 | 61.78 | 5.11% | 462,653 |
| Apr 13, 2026 | 60.10 | 61.20 | 59.50 | 60.70 | 58.78 | 1.17% | 247,853 |
| Apr 10, 2026 | 60.00 | 60.30 | 59.30 | 60.00 | 58.10 | 1.18% | 152,701 |
| Apr 9, 2026 | 61.30 | 61.30 | 59.00 | 59.30 | 57.42 | -2.95% | 312,279 |
| Apr 8, 2026 | 60.70 | 61.60 | 60.60 | 61.10 | 59.16 | 1.83% | 208,631 |
| Apr 7, 2026 | 61.70 | 61.70 | 59.80 | 60.00 | 58.10 | -1.15% | 202,878 |
| Apr 2, 2026 | 59.20 | 60.70 | 59.00 | 60.70 | 58.78 | 2.19% | 531,342 |
| Apr 1, 2026 | 62.70 | 62.70 | 58.70 | 59.40 | 57.52 | -4.96% | 1,316,275 |
| Mar 31, 2026 | 63.50 | 64.90 | 62.00 | 62.50 | 60.52 | -1.88% | 260,658 |
| Mar 30, 2026 | 64.00 | 64.60 | 63.50 | 63.70 | 61.68 | -2.30% | 191,642 |
| Mar 27, 2026 | 64.70 | 65.30 | 64.50 | 65.20 | 63.13 | 0.31% | 199,955 |
| Mar 26, 2026 | 65.30 | 66.00 | 65.00 | 65.00 | 62.94 | -0.46% | 149,711 |
| Mar 25, 2026 | 65.70 | 66.80 | 65.30 | 65.30 | 63.23 | 0.15% | 210,146 |
| Mar 24, 2026 | 64.80 | 65.20 | 63.10 | 65.20 | 63.13 | 1.88% | 221,404 |
| Mar 23, 2026 | 64.20 | 65.50 | 62.90 | 64.00 | 61.97 | -0.31% | 293,221 |
| Mar 20, 2026 | 65.40 | 65.40 | 64.20 | 64.20 | 62.16 | -1.08% | 233,061 |
| Mar 19, 2026 | 65.60 | 65.80 | 64.60 | 64.90 | 62.84 | -1.96% | 291,935 |
| Mar 18, 2026 | 67.00 | 67.00 | 66.00 | 66.20 | 64.10 | 0.61% | 156,238 |
| Mar 17, 2026 | 65.60 | 66.10 | 65.30 | 65.80 | 63.71 | 0.61% | 346,686 |
| Mar 16, 2026 | 66.90 | 66.90 | 65.20 | 65.40 | 63.33 | -0.46% | 174,655 |
| Mar 13, 2026 | 66.00 | 66.20 | 65.30 | 65.70 | 63.62 | -1.05% | 222,492 |
| Mar 12, 2026 | 67.30 | 67.30 | 66.10 | 66.40 | 64.29 | -1.78% | 211,547 |
| Mar 11, 2026 | 67.60 | 68.60 | 67.40 | 67.60 | 65.46 | 0.15% | 178,144 |
| Mar 10, 2026 | 68.00 | 68.50 | 66.50 | 67.50 | 65.36 | 2.27% | 250,209 |
| Mar 9, 2026 | 65.00 | 67.30 | 65.00 | 66.00 | 63.91 | -5.85% | 532,802 |
| Mar 6, 2026 | 70.10 | 70.30 | 68.80 | 70.10 | 67.88 | -0.28% | 119,977 |
| Mar 5, 2026 | 69.50 | 70.40 | 68.20 | 70.30 | 68.07 | 3.99% | 350,167 |
| Mar 4, 2026 | 71.00 | 71.10 | 67.40 | 67.60 | 65.46 | -6.11% | 1,329,983 |
| Mar 3, 2026 | 72.00 | 73.10 | 71.50 | 72.00 | 69.72 | -0.83% | 344,873 |
| Mar 2, 2026 | 72.00 | 73.10 | 71.50 | 72.60 | 70.30 | -2.68% | 354,079 |
| Feb 26, 2026 | 74.60 | 75.80 | 73.30 | 74.60 | 72.23 | 0.67% | 282,322 |
| Feb 25, 2026 | 74.60 | 74.70 | 73.20 | 74.10 | 71.75 | - | 282,248 |
| Feb 24, 2026 | 74.80 | 74.80 | 74.00 | 74.10 | 71.75 | -1.85% | 260,852 |