SciVision Biotech Inc. (TPE:1786)
Taiwan
· Delayed Price · Currency is TWD 58.30
-2.30 (-3.80%)
Apr 29, 2026, 1:30 PM CST
SciVision Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 72.00 | 75.60 | 71.50 | 75.50 | 73.11 | 5.45% | 407,414 |
| Feb 11, 2026 | 72.00 | 72.00 | 71.10 | 71.60 | 69.33 | -0.83% | 274,211 |
| Feb 10, 2026 | 71.20 | 72.50 | 71.20 | 72.20 | 69.91 | -0.55% | 190,072 |
| Feb 9, 2026 | 74.80 | 74.90 | 72.60 | 72.60 | 70.30 | -1.36% | 299,975 |
| Feb 6, 2026 | 74.40 | 74.40 | 72.80 | 73.60 | 71.27 | -2.00% | 321,020 |
| Feb 5, 2026 | 74.80 | 76.00 | 74.80 | 75.10 | 72.72 | -0.13% | 161,810 |
| Feb 4, 2026 | 75.80 | 76.50 | 74.70 | 75.20 | 72.82 | -1.18% | 290,389 |
| Feb 3, 2026 | 77.60 | 77.60 | 75.60 | 76.10 | 73.69 | -0.52% | 173,712 |
| Feb 2, 2026 | 77.30 | 77.60 | 76.50 | 76.50 | 74.07 | -2.55% | 200,787 |
| Jan 30, 2026 | 80.40 | 80.40 | 78.50 | 78.50 | 76.01 | -3.33% | 285,342 |
| Jan 29, 2026 | 83.20 | 83.20 | 80.30 | 81.20 | 78.63 | -1.34% | 374,593 |
| Jan 28, 2026 | 85.00 | 87.50 | 81.90 | 82.30 | 79.69 | 3.39% | 1,213,365 |
| Jan 27, 2026 | 81.10 | 81.10 | 79.50 | 79.60 | 77.08 | -1.12% | 239,531 |
| Jan 26, 2026 | 81.00 | 81.50 | 80.20 | 80.50 | 77.95 | -0.12% | 241,538 |
| Jan 23, 2026 | 80.30 | 81.00 | 79.60 | 80.60 | 78.04 | 1.00% | 210,106 |
| Jan 22, 2026 | 79.70 | 79.90 | 78.80 | 79.80 | 77.27 | 0.76% | 176,121 |
| Jan 21, 2026 | 80.10 | 80.50 | 79.00 | 79.20 | 76.69 | -1.25% | 208,018 |
| Jan 20, 2026 | 81.10 | 81.20 | 80.00 | 80.20 | 77.66 | -1.96% | 279,057 |
| Jan 19, 2026 | 79.80 | 81.80 | 79.50 | 81.80 | 79.21 | 3.15% | 355,469 |
| Jan 16, 2026 | 80.40 | 80.40 | 78.80 | 79.30 | 76.79 | -0.63% | 249,580 |
| Jan 15, 2026 | 78.90 | 80.40 | 78.90 | 79.80 | 77.27 | 0.38% | 189,010 |
| Jan 14, 2026 | 80.00 | 83.00 | 79.50 | 79.50 | 76.98 | 0.51% | 614,594 |
| Jan 13, 2026 | 77.50 | 79.40 | 76.60 | 79.10 | 76.59 | 2.86% | 553,485 |
| Jan 12, 2026 | 76.50 | 76.90 | 75.30 | 76.90 | 74.46 | 1.72% | 242,224 |
| Jan 9, 2026 | 76.30 | 76.60 | 74.70 | 75.60 | 73.20 | 0.13% | 232,068 |
| Jan 8, 2026 | 77.00 | 77.10 | 75.30 | 75.50 | 73.11 | -1.56% | 311,002 |
| Jan 7, 2026 | 75.40 | 77.10 | 74.40 | 76.70 | 74.27 | 6.68% | 909,109 |
| Jan 6, 2026 | 72.10 | 73.20 | 71.80 | 71.90 | 69.62 | -0.14% | 240,178 |
| Jan 5, 2026 | 73.50 | 73.60 | 71.50 | 72.00 | 69.72 | -1.37% | 500,933 |
| Jan 2, 2026 | 72.80 | 74.50 | 72.80 | 73.00 | 70.69 | 0.55% | 261,221 |
| Dec 31, 2025 | 73.70 | 74.00 | 72.60 | 72.60 | 70.30 | -1.49% | 266,766 |
| Dec 30, 2025 | 73.70 | 74.10 | 72.60 | 73.70 | 71.36 | - | 240,195 |
| Dec 29, 2025 | 73.60 | 74.40 | 73.40 | 73.70 | 71.36 | 0.41% | 158,743 |
| Dec 26, 2025 | 74.50 | 74.50 | 73.10 | 73.40 | 71.07 | -1.87% | 477,228 |
| Dec 24, 2025 | 76.00 | 76.00 | 74.80 | 74.80 | 72.43 | -0.27% | 155,972 |
| Dec 23, 2025 | 75.50 | 75.70 | 75.00 | 75.00 | 72.62 | - | 251,208 |
| Dec 22, 2025 | 75.80 | 75.80 | 74.40 | 75.00 | 72.62 | -0.27% | 222,948 |
| Dec 19, 2025 | 76.50 | 76.90 | 75.10 | 75.20 | 72.82 | -0.13% | 243,815 |
| Dec 18, 2025 | 74.20 | 77.00 | 73.80 | 75.30 | 72.91 | 1.07% | 455,386 |
| Dec 17, 2025 | 74.90 | 76.10 | 74.50 | 74.50 | 72.14 | 0.40% | 421,580 |
| Dec 16, 2025 | 74.00 | 75.70 | 73.80 | 74.20 | 71.85 | -0.54% | 266,331 |
| Dec 15, 2025 | 74.00 | 74.60 | 74.00 | 74.60 | 72.23 | - | 176,300 |
| Dec 12, 2025 | 76.00 | 76.70 | 74.60 | 74.60 | 72.23 | -1.71% | 395,229 |
| Dec 11, 2025 | 76.40 | 76.90 | 75.20 | 75.90 | 73.49 | -0.65% | 244,484 |
| Dec 10, 2025 | 78.40 | 78.40 | 76.10 | 76.40 | 73.98 | - | 303,442 |
| Dec 9, 2025 | 77.00 | 77.00 | 75.60 | 76.40 | 73.98 | -1.29% | 478,120 |
| Dec 8, 2025 | 78.90 | 78.90 | 77.00 | 77.40 | 74.95 | -1.90% | 181,796 |
| Dec 5, 2025 | 79.80 | 79.80 | 78.50 | 78.90 | 76.40 | -0.88% | 114,348 |
| Dec 4, 2025 | 80.00 | 80.30 | 79.00 | 79.60 | 77.08 | 1.02% | 145,464 |
| Dec 3, 2025 | 80.00 | 80.00 | 78.40 | 78.80 | 76.30 | -0.25% | 177,302 |
| Dec 2, 2025 | 80.50 | 80.50 | 79.00 | 79.00 | 76.50 | -1.86% | 210,263 |
| Dec 1, 2025 | 82.00 | 82.50 | 79.60 | 80.50 | 77.95 | -0.74% | 337,712 |
| Nov 28, 2025 | 82.10 | 82.70 | 80.90 | 81.10 | 78.53 | -1.46% | 209,972 |
| Nov 27, 2025 | 81.50 | 82.70 | 81.00 | 82.30 | 79.69 | 0.98% | 318,968 |
| Nov 26, 2025 | 82.00 | 83.10 | 81.30 | 81.50 | 78.92 | 0.12% | 432,002 |
| Nov 25, 2025 | 80.60 | 81.50 | 79.40 | 81.40 | 78.82 | 3.04% | 490,136 |