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 |
| Sep 22, 2025 | 163.00 | 165.00 | 161.50 | 163.00 | 163.00 | - | 233,317 |
| Sep 19, 2025 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | -3.26% | 577,211 |
| Sep 18, 2025 | 170.00 | 170.50 | 168.00 | 168.50 | 168.50 | -0.88% | 107,507 |
| Sep 17, 2025 | 169.00 | 172.50 | 169.00 | 170.00 | 170.00 | 1.19% | 132,189 |
| Sep 16, 2025 | 170.00 | 170.00 | 166.50 | 168.00 | 168.00 | -1.18% | 194,933 |
| Sep 15, 2025 | 169.50 | 171.50 | 169.00 | 170.00 | 170.00 | 0.29% | 110,752 |
| Sep 12, 2025 | 170.00 | 171.50 | 168.50 | 169.50 | 169.50 | 0.30% | 244,686 |
| Sep 11, 2025 | 179.00 | 179.00 | 169.00 | 169.00 | 169.00 | -5.32% | 801,063 |
| Sep 10, 2025 | 179.50 | 180.00 | 178.00 | 178.50 | 178.50 | -0.28% | 170,586 |
| Sep 9, 2025 | 180.50 | 180.50 | 178.50 | 179.00 | 179.00 | -0.83% | 139,351 |
| Sep 8, 2025 | 179.00 | 181.50 | 179.00 | 180.50 | 180.50 | 0.84% | 65,785 |
| Sep 5, 2025 | 181.00 | 181.00 | 178.50 | 179.00 | 179.00 | - | 86,606 |
| Sep 4, 2025 | 178.50 | 180.50 | 178.50 | 179.00 | 179.00 | 0.56% | 98,972 |
| Sep 3, 2025 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 0.28% | 68,834 |
| Sep 2, 2025 | 178.00 | 179.00 | 177.00 | 177.50 | 177.50 | - | 74,053 |
| 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 |