Universal Vision Biotechnology Co., Ltd. (TPEX:3218)
Taiwan · Delayed Price · Currency is TWD 179.00
+1.50 (0.85%)
Sep 3, 2025, 11:59 AM CST
TPEX:3218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 178.00 | 179.00 | 177.00 | 177.50 | 177.50 | - | 72,839 |
| Sep 1, 2025 | 181.50 | 181.50 | 177.50 | 177.50 | 177.50 | -2.20% | 113,977 |
| Aug 29, 2025 | 181.00 | 182.00 | 180.50 | 181.50 | 181.50 | - | 75,838 |
| Aug 28, 2025 | 181.00 | 182.00 | 179.50 | 181.50 | 181.50 | 0.83% | 132,711 |
| Aug 27, 2025 | 180.00 | 181.50 | 179.50 | 180.00 | 180.00 | 0.56% | 167,154 |
| Aug 26, 2025 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | -1.10% | 131,251 |
| Aug 25, 2025 | 181.50 | 182.00 | 179.00 | 181.00 | 181.00 | 1.69% | 100,743 |
| Aug 22, 2025 | 180.50 | 180.50 | 178.00 | 178.00 | 178.00 | -0.84% | 110,492 |
| Aug 21, 2025 | 179.50 | 182.50 | 179.50 | 179.50 | 179.50 | 0.28% | 191,139 |
| Aug 20, 2025 | 183.00 | 183.00 | 176.00 | 179.00 | 179.00 | -3.24% | 668,354 |
| Aug 19, 2025 | 188.50 | 189.00 | 185.00 | 185.00 | 185.00 | -1.60% | 247,126 |
| Aug 18, 2025 | 190.00 | 190.00 | 186.50 | 188.00 | 188.00 | -2.08% | 377,291 |
| Aug 15, 2025 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | -0.78% | 466,244 |
| Aug 14, 2025 | 196.00 | 198.00 | 190.50 | 193.50 | 193.50 | -5.38% | 917,249 |
| Aug 13, 2025 | 204.00 | 208.00 | 203.00 | 204.50 | 204.50 | -0.97% | 229,006 |
| Aug 12, 2025 | 204.50 | 207.00 | 203.50 | 206.50 | 206.50 | 0.73% | 51,898 |
| Aug 11, 2025 | 208.00 | 208.00 | 204.50 | 205.00 | 205.00 | -2.15% | 104,836 |
| Aug 8, 2025 | 210.00 | 214.50 | 209.00 | 209.50 | 209.50 | 0.48% | 135,367 |
| Aug 7, 2025 | 209.00 | 211.50 | 207.00 | 208.50 | 208.50 | -0.48% | 67,874 |
| Aug 6, 2025 | 208.00 | 211.00 | 208.00 | 209.50 | 209.50 | -0.95% | 61,754 |
| Aug 5, 2025 | 203.00 | 212.00 | 203.00 | 211.50 | 211.50 | 4.44% | 197,144 |
| Aug 4, 2025 | 204.00 | 204.50 | 201.00 | 202.50 | 202.50 | -1.46% | 95,213 |
| Aug 1, 2025 | 200.50 | 205.50 | 199.00 | 205.50 | 205.50 | 1.99% | 156,306 |
| Jul 31, 2025 | 203.00 | 203.00 | 201.00 | 201.50 | 201.50 | -0.74% | 85,695 |
| Jul 30, 2025 | 206.50 | 207.50 | 202.50 | 203.00 | 203.00 | -1.46% | 83,045 |
| Jul 29, 2025 | 210.50 | 210.50 | 204.00 | 206.00 | 206.00 | -1.44% | 185,534 |
| Jul 28, 2025 | 212.00 | 213.00 | 206.50 | 209.00 | 209.00 | -1.42% | 251,851 |
| Jul 25, 2025 | 212.00 | 217.00 | 211.00 | 212.00 | 212.00 | -0.70% | 201,487 |
| Jul 24, 2025 | 219.50 | 219.50 | 210.00 | 213.50 | 213.50 | -2.29% | 344,489 |
| Jul 23, 2025 | 206.50 | 219.00 | 206.50 | 218.50 | 218.50 | 7.11% | 904,286 |
| Jul 22, 2025 | 199.00 | 208.50 | 199.00 | 204.00 | 204.00 | 2.51% | 327,837 |
| Jul 21, 2025 | 201.50 | 201.50 | 198.50 | 199.00 | 199.00 | -0.75% | 74,802 |
| Jul 18, 2025 | 200.00 | 200.50 | 197.50 | 200.50 | 200.50 | 0.50% | 103,470 |
| Jul 17, 2025 | 197.00 | 200.00 | 197.00 | 199.50 | 199.50 | 1.53% | 94,795 |
| Jul 16, 2025 | 193.00 | 199.00 | 193.00 | 196.50 | 196.50 | 2.34% | 184,771 |
| Jul 15, 2025 | 193.50 | 193.50 | 192.00 | 192.00 | 192.00 | -0.26% | 40,982 |
| Jul 14, 2025 | 194.00 | 194.00 | 191.00 | 192.50 | 192.50 | -1.79% | 117,164 |
| Jul 11, 2025 | 195.00 | 196.00 | 193.00 | 196.00 | 196.00 | 0.51% | 105,407 |
| Jul 10, 2025 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.02% | 182,645 |
| Jul 9, 2025 | 197.00 | 197.50 | 196.00 | 197.00 | 197.00 | - | 55,589 |
| Jul 8, 2025 | 199.50 | 203.00 | 197.00 | 197.00 | 197.00 | -2.72% | 139,055 |
| Jul 7, 2025 | 205.50 | 205.50 | 200.50 | 202.50 | 202.50 | 0.50% | 42,625 |
| Jul 4, 2025 | 207.50 | 207.50 | 201.50 | 201.50 | 201.50 | -2.66% | 61,327 |
| Jul 3, 2025 | 207.50 | 208.50 | 204.50 | 207.00 | 207.00 | 0.24% | 102,771 |
| Jul 2, 2025 | 205.50 | 207.00 | 203.50 | 206.50 | 206.50 | 1.23% | 102,492 |
| Jul 1, 2025 | 201.50 | 204.00 | 201.50 | 204.00 | 204.00 | 0.99% | 47,866 |
| Jun 30, 2025 | 204.50 | 205.00 | 202.00 | 202.00 | 202.00 | -1.94% | 72,974 |
| Jun 27, 2025 | 204.50 | 206.00 | 202.00 | 206.00 | 206.00 | 0.49% | 99,595 |
| Jun 26, 2025 | 201.00 | 205.00 | 200.50 | 205.00 | 205.00 | 2.76% | 215,781 |
| Jun 25, 2025 | 196.00 | 200.00 | 194.00 | 199.50 | 199.50 | 2.31% | 182,400 |