Universal Cement Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.700	26.850	26.700	26.700	26.700	320,080
2026-10-19	27.150	27.200	26.850	26.850	26.850	371,097
2026-10-16	26.900	27.200	26.900	27.150	27.150	441,966
2026-10-15	26.950	27.150	26.900	26.900	26.900	666,900
2026-10-14	27.000	27.200	27.000	27.100	27.100	356,816
2026-10-13	26.900	27.200	26.900	27.050	27.050	724,814
2026-10-12	26.850	27.100	26.850	27.100	27.100	536,314
2026-10-08	26.700	26.950	26.650	26.850	26.850	214,563
2026-10-07	26.700	26.900	26.600	26.850	26.850	292,804
2026-10-06	26.700	26.700	26.450	26.600	26.600	376,452
2026-10-05	26.550	26.600	26.500	26.500	26.500	395,730
2026-10-02	26.600	26.650	26.550	26.550	26.550	307,528
2026-10-01	26.650	26.750	26.550	26.700	26.700	515,365
2026-09-30	26.700	26.750	26.600	26.700	26.700	316,603
2026-09-29	26.650	26.700	26.550	26.550	26.550	440,115
2026-09-24	26.650	26.800	26.650	26.650	26.650	249,768
2026-09-23	26.750	27.050	26.650	26.800	26.800	418,851
2026-09-22	26.650	26.700	26.550	26.600	26.600	369,304
2026-09-21	26.800	26.800	26.600	26.600	26.600	463,481
2026-09-18	26.700	26.900	26.650	26.900	26.900	732,668
2026-09-17	26.650	26.850	26.600	26.800	26.800	247,284
2026-09-16	26.750	26.800	26.600	26.650	26.650	214,891
2026-09-15	26.850	26.850	26.600	26.650	26.650	409,400
2026-09-14	27.000	27.100	26.750	26.850	26.850	494,300
2026-09-11	27.100	27.250	27.000	27.200	27.200	517,444
2026-09-10	27.300	27.350	27.150	27.250	27.250	472,251
2026-09-09	27.300	27.500	27.300	27.450	27.450	455,629
2026-09-08	27.400	27.650	27.250	27.450	27.450	471,460
2026-09-07	27.850	27.850	27.350	27.500	27.500	526,948
2026-09-04	27.800	27.800	27.450	27.700	27.700	675,893
2026-09-03	27.000	27.900	27.000	27.800	27.800	1,882,548
2026-09-02	27.100	27.150	26.900	27.050	27.050	660,961
2026-09-01	26.600	27.250	26.600	27.100	27.100	835,921
2026-08-31	26.450	26.800	26.450	26.650	26.650	8,817,426
2026-08-28	26.600	26.650	26.450	26.450	26.450	919,625
2026-08-27	26.800	26.800	26.600	26.600	26.600	549,597
2026-08-26	26.700	26.850	26.400	26.800	26.800	918,575
2026-08-25	26.800	26.800	26.600	26.650	26.650	622,505
2026-08-24	26.700	26.800	26.650	26.800	26.800	449,179
2026-08-21	26.550	26.850	26.550	26.850	26.850	654,392
2026-08-20	26.550	26.850	26.550	26.800	26.800	1,092,050
2026-08-19	26.400	26.650	26.250	26.400	26.400	1,246,307
2026-08-18	26.500	26.550	26.400	26.400	26.400	1,276,708
2026-08-17	26.500	26.800	26.500	26.750	26.750	489,852
2026-08-14	26.550	26.650	26.400	26.450	26.450	845,266
2026-08-13	26.700	26.750	26.450	26.550	26.550	579,023
2026-08-12	26.750	26.950	26.650	26.650	26.650	673,665
2026-08-11	26.550	26.900	26.550	26.650	26.650	367,679
2026-08-10	26.600	26.750	26.550	26.650	26.650	555,067
2026-08-07	26.400	26.750	26.400	26.600	26.600	296,550
2026-08-06	26.350	26.550	26.350	26.450	26.450	457,751
2026-08-05	26.500	26.600	26.350	26.400	26.400	584,843
2026-08-04	26.600	26.600	26.350	26.450	26.450	979,599
2026-08-03	26.800	27.000	26.600	26.900	26.900	436,074
2026-07-31	27.200	27.550	26.800	26.800	26.800	897,449
2026-07-30	26.800	27.250	26.600	27.200	27.200	1,152,168
2026-07-29	26.750	26.850	26.350	26.850	26.850	1,195,952
2026-07-28	26.500	26.700	26.400	26.650	26.650	916,240
2026-07-27	26.950	26.950	26.650	26.700	26.700	338,320
2026-07-24	26.800	26.850	26.550	26.800	26.800	521,038

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	1.5450 TWD
2022-07-26	1.0000 TWD
2021-08-16	1.1000 TWD
2020-07-16	1.0000 TWD
2019-07-15	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.