Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	34.750	34.750	34.250	34.350	34.350	1,598,026
2024-05-07	35.500	35.850	34.500	34.750	34.750	2,401,483
2024-05-06	35.450	35.600	35.300	35.400	35.400	1,372,396
2024-05-03	35.700	35.700	35.200	35.250	35.250	1,622,446
2024-05-02	35.300	36.150	35.300	35.350	35.350	2,131,256
2024-04-30	35.700	36.250	35.150	35.150	35.150	4,871,430
2024-04-29	33.800	35.500	33.700	35.150	35.150	3,605,568
2024-04-26	34.000	34.150	33.650	33.650	33.650	2,094,553
2024-04-25	33.700	34.100	33.700	33.850	33.850	1,119,967
2024-04-24	34.300	34.350	33.650	33.700	33.700	1,988,283
2024-04-23	33.750	34.100	33.500	34.050	34.050	3,313,881
2024-04-22	33.300	33.750	33.050	33.400	33.400	1,442,283
2024-04-19	33.050	33.500	32.550	33.100	33.100	1,604,421
2024-04-18	33.300	33.800	33.050	33.300	33.300	2,144,306
2024-04-17	32.250	33.250	32.250	33.150	33.150	2,772,635
2024-04-16	32.700	32.800	32.050	32.200	32.200	2,110,677
2024-04-15	32.600	33.000	32.550	32.750	32.750	2,519,393
2024-04-12	32.600	33.000	32.500	32.650	32.650	3,774,659
2024-04-11	32.750	32.800	32.500	32.600	32.600	2,228,752
2024-04-10	33.200	33.200	32.700	32.950	32.950	2,984,324
2024-04-09	32.750	33.600	32.300	33.450	33.450	5,973,591
2024-04-08	32.250	32.900	32.250	32.750	32.750	2,976,082
2024-04-03	32.600	33.000	31.950	32.050	32.050	4,145,516
2024-04-02	32.050	32.150	31.800	31.800	31.800	1,286,542
2024-04-01	31.650	32.100	31.650	32.000	32.000	945,971
2024-03-29	31.700	31.700	31.450	31.600	31.600	372,104
2024-03-28	31.450	31.750	31.450	31.500	31.500	923,653
2024-03-27	31.100	31.450	31.050	31.300	31.300	1,344,078
2024-03-26	31.500	31.600	31.000	31.100	31.100	1,554,582
2024-03-25	31.750	31.750	31.350	31.400	31.400	1,563,239
2024-03-22	32.250	32.250	31.700	31.800	31.800	1,532,653
2024-03-21	32.000	32.250	31.950	32.250	32.250	1,128,151
2024-03-20	32.350	32.350	31.750	31.950	31.950	2,016,957
2024-03-19	32.450	32.800	32.300	32.350	32.350	1,395,942
2024-03-18	31.900	32.650	31.900	32.500	32.500	4,012,409
2024-03-15	31.800	31.800	31.450	31.450	31.450	1,232,690
2024-03-14	31.500	31.850	31.350	31.850	31.850	1,612,595
2024-03-13	31.350	31.600	31.250	31.400	31.400	1,314,213
2024-03-12	31.150	31.650	31.150	31.450	31.450	2,453,602
2024-03-11	31.000	31.750	31.000	31.700	31.700	2,155,134
2024-03-08	31.100	31.350	30.700	31.050	31.050	1,841,559
2024-03-07	31.200	31.300	30.950	31.250	31.250	1,731,526
2024-03-06	31.000	31.300	30.850	31.200	31.200	2,127,268
2024-03-05	30.800	31.100	30.650	30.900	30.900	1,990,991
2024-03-04	30.150	31.200	30.150	30.650	30.650	3,199,862
2024-03-01	29.800	29.900	29.700	29.750	29.750	849,958
2024-02-29	29.300	29.750	29.250	29.700	29.700	1,161,464
2024-02-27	29.350	29.400	29.100	29.250	29.250	679,123
2024-02-26	29.250	29.600	29.250	29.400	29.400	805,166
2024-02-23	29.100	29.250	29.100	29.200	29.200	667,521
2024-02-22	28.950	29.150	28.950	29.100	29.100	375,940
2024-02-21	29.050	29.150	28.900	28.950	28.950	337,042
2024-02-20	29.150	29.200	28.900	28.900	28.900	924,016
2024-02-19	29.100	29.250	29.050	29.150	29.150	666,921
2024-02-16	29.000	29.250	29.000	29.000	29.000	654,173
2024-02-15	29.000	29.100	28.850	28.900	28.900	913,818
2024-02-05	29.200	29.200	29.050	29.050	29.050	366,614
2024-02-02	29.300	29.500	29.250	29.250	29.250	662,176
2024-02-01	29.150	29.350	29.150	29.300	29.300	457,226
2024-01-31	29.200	29.200	29.100	29.150	29.150	250,104

← NewerPage 11 of 21 · 1,222 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.