Universal Vision Biotechnology Co., Ltd. (TPEX:3218)
Taiwan
· Delayed Price · Currency is TWD 147.50
-3.50 (-2.32%)
At close: Dec 5, 2025
TPEX:3218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.00 | 151.00 | 147.50 | 147.50 | 147.50 | -2.32% | 163,546 |
| Dec 4, 2025 | 150.50 | 152.00 | 149.00 | 151.00 | 151.00 | 1.00% | 77,933 |
| Dec 3, 2025 | 151.00 | 151.00 | 149.50 | 149.50 | 149.50 | -0.66% | 115,201 |
| Dec 2, 2025 | 151.50 | 153.00 | 150.50 | 150.50 | 150.50 | - | 90,064 |
| Dec 1, 2025 | 153.00 | 155.50 | 150.50 | 150.50 | 150.50 | -1.31% | 138,666 |
| Nov 28, 2025 | 152.00 | 153.50 | 152.00 | 152.50 | 152.50 | 0.33% | 70,397 |
| Nov 27, 2025 | 154.50 | 154.50 | 151.50 | 152.00 | 152.00 | -0.98% | 78,353 |
| Nov 26, 2025 | 149.00 | 154.50 | 149.00 | 153.50 | 153.50 | 3.02% | 198,043 |
| Nov 25, 2025 | 148.00 | 150.50 | 146.50 | 149.00 | 149.00 | 2.05% | 247,908 |
| Nov 24, 2025 | 145.50 | 148.50 | 145.50 | 146.00 | 146.00 | 1.04% | 1,433,559 |
| Nov 21, 2025 | 146.00 | 148.00 | 144.00 | 144.50 | 144.50 | -3.02% | 338,162 |
| Nov 20, 2025 | 149.50 | 150.00 | 148.00 | 149.00 | 149.00 | 1.71% | 161,019 |
| Nov 19, 2025 | 149.50 | 150.00 | 145.50 | 146.50 | 146.50 | -1.01% | 241,113 |
| Nov 18, 2025 | 152.00 | 152.00 | 147.00 | 148.00 | 148.00 | -2.63% | 479,214 |
| Nov 17, 2025 | 155.50 | 156.00 | 150.00 | 152.00 | 152.00 | -3.49% | 500,801 |
| Nov 14, 2025 | 153.00 | 161.00 | 152.50 | 157.50 | 157.50 | 1.29% | 1,020,719 |
| Nov 13, 2025 | 151.00 | 159.50 | 150.00 | 155.50 | 155.50 | 7.24% | 1,830,205 |
| Nov 12, 2025 | 141.00 | 145.50 | 139.50 | 145.00 | 145.00 | 4.32% | 412,841 |
| Nov 11, 2025 | 138.00 | 143.50 | 138.00 | 139.00 | 139.00 | 1.83% | 321,100 |
| Nov 10, 2025 | 135.50 | 136.50 | 133.00 | 136.50 | 136.50 | 0.74% | 168,165 |
| Nov 7, 2025 | 139.50 | 139.50 | 135.50 | 135.50 | 135.50 | -2.87% | 263,151 |
| Nov 6, 2025 | 141.00 | 141.00 | 137.50 | 139.50 | 139.50 | -0.36% | 315,447 |
| Nov 5, 2025 | 141.50 | 141.50 | 139.00 | 140.00 | 140.00 | -1.06% | 203,460 |
| Nov 4, 2025 | 144.50 | 144.50 | 141.00 | 141.50 | 141.50 | -1.74% | 163,933 |
| Nov 3, 2025 | 146.50 | 146.50 | 143.50 | 144.00 | 144.00 | 0.70% | 140,712 |
| Oct 31, 2025 | 142.50 | 145.50 | 142.50 | 143.00 | 143.00 | 0.35% | 149,206 |
| Oct 30, 2025 | 143.50 | 143.50 | 141.00 | 142.50 | 142.50 | -0.70% | 195,851 |
| Oct 29, 2025 | 144.50 | 146.50 | 142.50 | 143.50 | 143.50 | 0.70% | 170,564 |
| Oct 28, 2025 | 147.00 | 147.00 | 142.50 | 142.50 | 142.50 | -2.73% | 306,909 |
| Oct 27, 2025 | 145.00 | 148.00 | 145.00 | 146.50 | 146.50 | 1.03% | 319,356 |
| Oct 23, 2025 | 147.00 | 148.00 | 144.50 | 145.00 | 145.00 | -0.68% | 233,746 |
| Oct 22, 2025 | 143.50 | 147.50 | 142.50 | 146.00 | 146.00 | 2.46% | 545,864 |
| Oct 21, 2025 | 141.00 | 144.00 | 141.00 | 142.50 | 142.50 | 1.79% | 173,023 |
| Oct 20, 2025 | 142.50 | 142.50 | 139.50 | 140.00 | 140.00 | -1.75% | 327,577 |
| Oct 17, 2025 | 142.50 | 143.50 | 139.00 | 142.50 | 142.50 | 0.35% | 251,314 |
| Oct 16, 2025 | 141.50 | 144.00 | 141.50 | 142.00 | 142.00 | - | 115,466 |
| Oct 15, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 165,590 |
| Oct 14, 2025 | 143.50 | 146.00 | 140.50 | 142.00 | 142.00 | -1.05% | 234,076 |
| Oct 13, 2025 | 142.00 | 144.00 | 138.50 | 143.50 | 143.50 | -2.71% | 371,614 |
| Oct 9, 2025 | 149.00 | 150.50 | 146.50 | 147.50 | 147.50 | -1.01% | 486,466 |
| Oct 8, 2025 | 153.00 | 153.00 | 148.50 | 149.00 | 149.00 | -1.97% | 383,125 |
| Oct 7, 2025 | 154.50 | 154.50 | 151.00 | 152.00 | 152.00 | -1.62% | 421,550 |
| Oct 3, 2025 | 156.50 | 157.00 | 153.00 | 154.50 | 154.50 | 0.32% | 262,781 |
| Oct 2, 2025 | 157.50 | 157.50 | 153.00 | 154.00 | 154.00 | -1.91% | 403,823 |
| Oct 1, 2025 | 160.00 | 161.50 | 155.50 | 157.00 | 157.00 | -1.26% | 371,902 |
| Sep 30, 2025 | 159.50 | 160.50 | 157.50 | 159.00 | 159.00 | -0.31% | 165,448 |
| Sep 26, 2025 | 162.00 | 162.50 | 157.50 | 159.50 | 159.50 | -0.93% | 247,446 |
| Sep 25, 2025 | 163.50 | 163.50 | 160.50 | 161.00 | 161.00 | -0.31% | 150,624 |
| Sep 24, 2025 | 162.50 | 165.00 | 161.50 | 161.50 | 161.50 | -0.62% | 185,231 |
| Sep 23, 2025 | 165.00 | 165.00 | 160.50 | 162.50 | 162.50 | -0.31% | 168,273 |