Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	33.400	33.400	32.600	32.800	32.800	992,224
2024-08-01	33.550	33.850	33.450	33.700	33.700	881,046
2024-07-31	33.200	34.000	33.000	33.350	33.350	2,737,616
2024-07-30	33.800	33.800	32.900	33.400	33.400	1,263,542
2024-07-29	32.900	34.500	32.850	33.600	33.600	3,192,487
2024-07-26	31.900	32.700	31.900	32.400	32.400	1,917,137
2024-07-23	31.450	32.600	31.450	32.150	32.150	1,525,641
2024-07-22	32.550	32.550	31.200	31.650	31.650	1,602,718
2024-07-19	33.300	33.300	32.600	32.650	32.650	1,172,729
2024-07-18	33.200	33.500	32.900	33.300	33.300	1,225,262
2024-07-17	32.900	33.350	32.700	33.250	33.250	1,437,611
2024-07-16	33.200	33.250	32.600	32.850	32.850	3,403,080
2024-07-15	35.700	35.950	35.600	35.750	35.750	2,802,811
2024-07-12	36.200	36.200	35.700	35.750	35.750	2,490,665
2024-07-11	36.500	36.500	35.850	36.250	36.250	1,832,442
2024-07-10	36.250	36.350	35.800	35.800	35.800	1,711,793
2024-07-09	36.500	36.650	36.000	36.100	36.100	2,373,317
2024-07-08	36.800	37.100	36.300	36.500	36.500	2,063,085
2024-07-05	36.900	37.150	36.700	36.750	36.750	1,220,519
2024-07-04	36.950	36.950	36.500	36.900	36.900	1,392,871
2024-07-03	36.200	36.900	36.100	36.750	36.750	1,939,682
2024-07-02	36.300	36.400	36.050	36.200	36.200	1,489,933
2024-07-01	35.700	36.300	35.700	36.250	36.250	1,807,488
2024-06-28	35.550	35.800	35.550	35.650	35.650	1,583,853
2024-06-27	35.250	35.450	35.100	35.450	35.450	1,025,377
2024-06-26	34.950	35.450	34.950	35.150	35.150	1,336,335
2024-06-25	34.850	34.950	34.600	34.950	34.950	726,460
2024-06-24	34.800	34.950	34.550	34.800	34.800	994,980
2024-06-21	34.250	34.750	34.150	34.750	34.750	1,653,417
2024-06-20	34.100	34.250	34.050	34.250	34.250	903,294
2024-06-19	33.850	34.100	33.750	33.950	33.950	985,173
2024-06-18	33.700	33.850	33.650	33.750	33.750	581,035
2024-06-17	33.700	33.800	33.550	33.700	33.700	304,008
2024-06-14	33.600	33.750	33.500	33.650	33.650	333,517
2024-06-13	33.700	33.750	33.500	33.600	33.600	695,277
2024-06-12	33.850	33.850	33.400	33.650	33.650	493,146
2024-06-11	33.600	33.850	33.550	33.550	33.550	804,689
2024-06-07	33.650	33.900	33.550	33.850	33.850	673,894
2024-06-06	33.800	33.900	33.600	33.650	33.650	578,564
2024-06-05	33.800	34.050	33.700	33.900	33.900	597,942
2024-06-04	33.850	33.850	33.650	33.750	33.750	530,453
2024-06-03	34.050	34.100	33.700	33.850	33.850	692,108
2024-05-31	33.350	34.000	33.350	34.000	34.000	1,414,458
2024-05-30	33.450	33.550	33.250	33.300	33.300	704,032
2024-05-29	33.550	33.650	33.400	33.500	33.500	641,965
2024-05-28	33.400	33.600	33.400	33.500	33.500	624,137
2024-05-27	33.400	33.500	33.250	33.400	33.400	455,797
2024-05-24	33.050	33.300	32.850	33.250	33.250	619,343
2024-05-23	33.700	33.700	33.100	33.100	33.100	1,401,474
2024-05-22	33.500	33.800	33.500	33.650	33.650	1,129,417
2024-05-21	34.200	34.200	33.500	33.700	33.700	1,399,079
2024-05-20	33.900	34.150	33.650	34.050	34.050	2,344,052
2024-05-17	33.050	33.400	33.050	33.300	33.300	1,276,248
2024-05-16	33.150	33.300	33.050	33.100	33.100	1,211,689
2024-05-15	33.050	33.350	33.000	33.150	33.150	1,312,618
2024-05-14	32.850	33.300	32.850	32.950	32.950	1,484,428
2024-05-13	34.300	34.400	32.950	33.100	33.100	5,887,064
2024-05-10	34.600	35.000	34.500	34.950	34.950	1,126,757
2024-05-09	34.450	34.900	34.450	34.550	34.550	1,033,749
2024-05-08	34.750	34.750	34.250	34.350	34.350	1,598,026

← NewerPage 10 of 21 · 1,221 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.