SciVision Biotech Inc. 1786
TWSE · Taiwan · Commercial Services
TWD 42.70-0.55 (-1.27%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 42.70 | -1.27% | TWD 43.40 | TWD 43.40 | TWD 42.65 | 132.81K |
| 2026-10-01 | TWD 43.25 | -0.12% | TWD 43.30 | TWD 43.55 | TWD 42.80 | 95.03K |
| 2026-09-30 | TWD 43.30 | +1.52% | TWD 43.00 | TWD 43.50 | TWD 43.00 | 150.00K |
| 2026-09-29 | TWD 42.65 | 0.00% | TWD 42.50 | TWD 43.15 | TWD 42.50 | 91.00K |
| 2026-09-24 | TWD 42.65 | -0.81% | TWD 43.30 | TWD 43.30 | TWD 42.40 | 86.23K |
| 2026-09-23 | TWD 43.00 | +0.35% | TWD 42.85 | TWD 43.45 | TWD 42.85 | 70.00K |
| 2026-09-22 | TWD 42.85 | -2.28% | TWD 43.65 | TWD 43.65 | TWD 42.60 | 210.02K |
| 2026-09-21 | TWD 43.85 | +0.69% | TWD 44.10 | TWD 44.20 | TWD 43.75 | 126.00K |
| 2026-09-18 | TWD 43.55 | -0.46% | TWD 43.75 | TWD 44.65 | TWD 43.40 | 245.02K |
| 2026-09-17 | TWD 43.75 | +2.34% | TWD 42.85 | TWD 43.75 | TWD 42.80 | 131.76K |
| 2026-09-16 | TWD 42.75 | -0.70% | TWD 43.05 | TWD 43.40 | TWD 42.70 | 87.00K |
| 2026-09-15 | TWD 43.05 | -1.15% | TWD 43.40 | TWD 43.55 | TWD 42.75 | 72.02K |
| 2026-09-14 | TWD 43.55 | +0.58% | TWD 42.50 | TWD 43.75 | TWD 42.30 | 86.01K |
| 2026-09-11 | TWD 43.30 | +1.29% | TWD 42.55 | TWD 43.30 | TWD 42.25 | 215.80K |
| 2026-09-10 | TWD 42.75 | -4.36% | TWD 44.70 | TWD 44.70 | TWD 42.75 | 317.03K |
| 2026-09-09 | TWD 44.70 | -3.46% | TWD 44.85 | TWD 45.40 | TWD 44.40 | 358.43K |
| 2026-09-08 | TWD 46.30 | +0.87% | TWD 46.60 | TWD 46.80 | TWD 45.70 | 169.05K |
| 2026-09-07 | TWD 45.90 | -2.44% | TWD 47.50 | TWD 47.50 | TWD 45.85 | 162.03K |
| 2026-09-04 | TWD 47.05 | +6.21% | TWD 44.90 | TWD 47.65 | TWD 44.55 | 226.02K |
| 2026-09-03 | TWD 44.30 | -4.01% | TWD 45.80 | TWD 45.85 | TWD 44.30 | 535.01K |
| 2026-09-02 | TWD 46.15 | -2.02% | TWD 46.55 | TWD 46.95 | TWD 46.10 | 285.09K |
| 2026-09-01 | TWD 47.10 | -1.36% | TWD 47.50 | TWD 47.90 | TWD 47.00 | 260.04K |
| 2026-08-31 | TWD 47.75 | -2.15% | TWD 48.80 | TWD 48.80 | TWD 47.55 | 369.00K |
| 2026-08-28 | TWD 48.80 | -1.61% | TWD 50.10 | TWD 50.10 | TWD 48.75 | 169.06K |
| 2026-08-27 | TWD 49.60 | +0.10% | TWD 50.30 | TWD 50.30 | TWD 49.05 | 80.08K |
| 2026-08-26 | TWD 49.55 | +1.43% | TWD 49.15 | TWD 49.85 | TWD 49.15 | 80.00K |
| 2026-08-25 | TWD 48.85 | -2.10% | TWD 49.20 | TWD 49.35 | TWD 48.70 | 117.20K |
| 2026-08-24 | TWD 49.90 | -0.99% | TWD 51.00 | TWD 51.00 | TWD 49.70 | 63.00K |
| 2026-08-21 | TWD 50.40 | +1.61% | TWD 49.60 | TWD 50.40 | TWD 49.10 | 116.00K |
| 2026-08-20 | TWD 49.60 | +0.10% | TWD 49.55 | TWD 50.10 | TWD 49.35 | 123.00K |
| 2026-08-19 | TWD 49.55 | 0.00% | TWD 49.40 | TWD 50.20 | TWD 49.40 | 164.00K |
| 2026-08-18 | TWD 49.55 | -0.50% | TWD 49.40 | TWD 50.50 | TWD 49.40 | 169.00K |
| 2026-08-17 | TWD 49.80 | +0.50% | TWD 48.95 | TWD 50.00 | TWD 48.95 | 77.00K |
| 2026-08-14 | TWD 49.55 | -2.84% | TWD 50.10 | TWD 50.40 | TWD 49.55 | 129.04K |
| 2026-08-13 | TWD 51.00 | -1.16% | TWD 51.50 | TWD 52.00 | TWD 50.70 | 74.16K |
| 2026-08-12 | TWD 51.60 | +0.78% | TWD 51.40 | TWD 52.20 | TWD 51.20 | 142.10K |
| 2026-08-11 | TWD 51.20 | -1.16% | TWD 50.80 | TWD 51.70 | TWD 50.70 | 105.41K |
| 2026-08-10 | TWD 51.80 | +4.02% | TWD 50.40 | TWD 52.20 | TWD 49.85 | 275.00K |
| 2026-08-07 | TWD 49.80 | +0.30% | TWD 49.65 | TWD 50.40 | TWD 49.35 | 136.15K |
| 2026-08-06 | TWD 49.65 | -0.70% | TWD 49.90 | TWD 50.00 | TWD 49.30 | 92.02K |
| 2026-08-05 | TWD 50.00 | -0.79% | TWD 50.90 | TWD 51.00 | TWD 49.50 | 151.20K |
| 2026-08-04 | TWD 50.40 | +1.82% | TWD 49.50 | TWD 50.40 | TWD 49.10 | 133.20K |
| 2026-08-03 | TWD 49.50 | +0.20% | TWD 49.45 | TWD 50.70 | TWD 49.35 | 143.00K |
| 2026-07-31 | TWD 49.40 | +1.86% | TWD 48.50 | TWD 49.85 | TWD 48.50 | 159.09K |
| 2026-07-30 | TWD 48.50 | -1.22% | TWD 49.05 | TWD 49.85 | TWD 48.30 | 112.05K |
| 2026-07-29 | TWD 49.10 | -0.20% | TWD 49.70 | TWD 50.40 | TWD 48.10 | 406.03K |
| 2026-07-28 | TWD 49.20 | -2.19% | TWD 49.30 | TWD 50.00 | TWD 49.00 | 187.00K |
| 2026-07-27 | TWD 50.30 | +0.70% | TWD 49.50 | TWD 50.40 | TWD 49.50 | 88.02K |
| 2026-07-24 | TWD 49.95 | -0.89% | TWD 50.40 | TWD 50.50 | TWD 49.90 | 104.00K |
| 2026-07-23 | TWD 50.40 | +0.80% | TWD 50.50 | TWD 50.50 | TWD 49.85 | 108.00K |
| 2026-07-22 | TWD 50.00 | -1.57% | TWD 50.80 | TWD 51.00 | TWD 50.00 | 157.00K |
| 2026-07-21 | TWD 50.80 | +0.99% | TWD 50.30 | TWD 51.40 | TWD 50.30 | 84.13K |
| 2026-07-20 | TWD 50.30 | -1.76% | TWD 51.50 | TWD 51.60 | TWD 49.00 | 295.04K |
| 2026-07-17 | TWD 51.20 | -2.29% | TWD 51.50 | TWD 52.00 | TWD 51.10 | 370.00K |
| 2026-07-16 | TWD 52.40 | -1.32% | TWD 53.10 | TWD 53.10 | TWD 52.00 | 100.02K |
| 2026-07-15 | TWD 53.10 | +2.12% | TWD 53.10 | TWD 53.50 | TWD 52.10 | 143.00K |
| 2026-07-14 | TWD 52.00 | -3.35% | TWD 53.80 | TWD 53.80 | TWD 51.40 | 349.03K |
| 2026-07-13 | TWD 53.80 | -3.93% | TWD 54.40 | TWD 55.10 | TWD 53.80 | 317.24K |
| 2026-07-10 | TWD 56.00 | 0.00% | TWD 56.00 | TWD 56.00 | TWD 56.00 | 0 |
| 2026-07-09 | TWD 56.00 | +4.67% | TWD 53.60 | TWD 56.40 | TWD 52.70 | 428.00K |
| 2026-07-08 | TWD 53.50 | -0.56% | TWD 54.30 | TWD 55.20 | TWD 53.10 | 187.00K |
| 2026-07-07 | TWD 53.80 | -1.10% | TWD 55.30 | TWD 55.30 | TWD 53.70 | 184.16K |
| 2026-07-06 | TWD 54.40 | +0.18% | TWD 54.30 | TWD 55.90 | TWD 54.30 | 245.01K |
| 2026-07-03 | TWD 54.30 | +0.93% | TWD 53.50 | TWD 55.20 | TWD 53.50 | 286.00K |
| 2026-07-02 | TWD 53.80 | +0.56% | TWD 53.10 | TWD 53.80 | TWD 53.10 | 123.64K |
| 2026-07-01 | TWD 53.50 | -0.37% | TWD 54.30 | TWD 54.30 | TWD 52.50 | 300.07K |
| 2026-06-30 | TWD 53.70 | -3.24% | TWD 54.40 | TWD 55.50 | TWD 53.60 | 284.02K |
| 2026-06-29 | TWD 55.50 | +5.51% | TWD 52.80 | TWD 55.70 | TWD 52.80 | 388.23K |
| 2026-06-26 | TWD 52.60 | -1.50% | TWD 53.20 | TWD 53.60 | TWD 52.10 | 282.03K |
| 2026-06-25 | TWD 53.40 | +0.19% | TWD 53.20 | TWD 54.30 | TWD 52.40 | 238.20K |
| 2026-06-24 | TWD 53.30 | +0.76% | TWD 52.90 | TWD 54.30 | TWD 52.50 | 283.02K |
| 2026-06-23 | TWD 52.90 | -0.19% | TWD 53.30 | TWD 53.70 | TWD 52.70 | 272.02K |
| 2026-06-22 | TWD 53.00 | -0.93% | TWD 54.50 | TWD 54.50 | TWD 52.70 | 317.34K |
| 2026-06-18 | TWD 53.50 | -0.74% | TWD 53.90 | TWD 53.90 | TWD 53.40 | 294.27K |
| 2026-06-17 | TWD 53.90 | -0.74% | TWD 54.00 | TWD 54.90 | TWD 53.70 | 398.07K |
| 2026-06-16 | TWD 54.30 | -3.04% | TWD 56.00 | TWD 56.20 | TWD 54.20 | 317.40K |
| 2026-06-15 | TWD 56.00 | -0.71% | TWD 56.60 | TWD 56.60 | TWD 55.10 | 201.03K |
| 2026-06-12 | TWD 56.40 | -0.53% | TWD 56.30 | TWD 57.50 | TWD 55.80 | 342.01K |
| 2026-06-11 | TWD 56.70 | -0.35% | TWD 56.90 | TWD 56.90 | TWD 55.80 | 246.00K |
| 2026-06-10 | TWD 56.90 | -6.41% | TWD 58.60 | TWD 59.80 | TWD 56.20 | 563.28K |
| 2026-06-09 | TWD 60.80 | +0.33% | TWD 58.30 | TWD 61.50 | TWD 56.50 | 977.22K |
| 2026-06-08 | TWD 60.60 | +9.98% | TWD 51.50 | TWD 60.60 | TWD 51.50 | 1.61M |
| 2026-06-05 | TWD 55.10 | +0.36% | TWD 55.70 | TWD 56.00 | TWD 54.70 | 203.20K |
| 2026-06-04 | TWD 54.90 | +1.10% | TWD 53.70 | TWD 55.00 | TWD 53.60 | 204.03K |
| 2026-06-03 | TWD 54.30 | -0.37% | TWD 54.50 | TWD 54.50 | TWD 53.50 | 141.92K |
| 2026-06-02 | TWD 54.50 | -0.55% | TWD 54.90 | TWD 55.00 | TWD 53.30 | 251.35K |
| 2026-06-01 | TWD 54.80 | +4.18% | TWD 53.60 | TWD 55.00 | TWD 52.80 | 391.73K |
| 2026-05-29 | TWD 52.60 | +0.77% | TWD 52.80 | TWD 53.10 | TWD 52.20 | 247.49K |
| 2026-05-28 | TWD 52.20 | -2.06% | TWD 53.40 | TWD 53.50 | TWD 52.10 | 362.72K |
| 2026-05-27 | TWD 53.30 | -0.56% | TWD 53.80 | TWD 54.20 | TWD 53.00 | 276.16K |