Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29.150	29.250	28.900	29.200	29.200	670,256
2024-01-26	28.850	29.150	28.850	28.850	28.850	324,169
2024-01-25	28.950	29.000	28.850	28.950	28.950	395,801
2024-01-24	28.700	29.000	28.700	29.000	29.000	488,912
2024-01-23	28.700	28.750	28.600	28.700	28.700	292,659
2024-01-22	28.450	28.700	28.250	28.550	28.550	606,190
2024-01-19	28.300	28.450	28.250	28.300	28.300	499,143
2024-01-18	28.550	28.550	28.100	28.350	28.350	298,288
2024-01-17	28.500	28.500	28.000	28.250	28.250	1,490,779
2024-01-16	28.900	28.900	28.600	28.600	28.600	934,049
2024-01-15	29.200	29.250	29.000	29.000	29.000	396,952
2024-01-12	29.100	29.250	29.000	29.200	29.200	544,989
2024-01-11	28.700	29.150	28.700	29.150	29.150	581,329
2024-01-10	28.850	29.050	28.700	28.900	28.900	691,270
2024-01-09	29.450	29.450	28.900	28.900	28.900	1,043,958
2024-01-08	29.500	29.500	29.300	29.300	29.300	358,132
2024-01-05	29.200	29.550	29.200	29.400	29.400	774,061
2024-01-04	29.500	29.550	29.100	29.100	29.100	1,095,929
2024-01-03	29.600	29.650	29.400	29.500	29.500	868,704
2024-01-02	29.700	29.800	29.600	29.700	29.700	260,494
2023-12-29	29.800	29.800	29.600	29.700	29.700	258,223
2023-12-28	29.700	29.850	29.600	29.800	29.800	619,630
2023-12-27	29.700	29.700	29.550	29.600	29.600	613,781
2023-12-26	29.400	29.700	29.400	29.700	29.700	408,926
2023-12-25	29.800	29.900	29.350	29.350	29.350	1,066,088
2023-12-22	30.050	30.050	29.800	29.800	29.800	706,020
2023-12-21	30.150	30.300	29.900	29.950	29.950	865,333
2023-12-20	30.250	30.250	30.000	30.250	30.250	1,037,041
2023-12-19	30.250	30.300	29.700	30.250	30.250	1,654,361
2023-12-18	30.200	30.300	30.100	30.200	30.200	1,283,330
2023-12-15	30.000	30.350	29.850	30.150	30.150	2,385,385
2023-12-14	29.900	30.000	29.800	29.850	29.850	1,287,546
2023-12-13	29.750	29.800	29.500	29.750	29.750	1,418,116
2023-12-12	29.500	29.750	29.300	29.650	29.650	2,419,043
2023-12-11	29.400	29.500	29.050	29.200	29.200	1,761,920
2023-12-08	28.650	29.050	28.650	29.050	29.050	1,078,964
2023-12-07	28.950	28.950	28.600	28.850	28.850	680,773
2023-12-06	29.000	29.000	28.800	28.900	28.900	549,950
2023-12-05	28.850	28.900	28.700	28.900	28.900	428,192
2023-12-04	28.600	29.000	28.600	28.850	28.850	1,096,540
2023-12-01	28.450	28.550	28.300	28.400	28.400	596,037
2023-11-30	28.350	28.450	28.150	28.450	28.450	726,367
2023-11-29	28.550	28.750	28.300	28.350	28.350	614,863
2023-11-28	28.100	28.600	28.100	28.550	28.550	1,499,720
2023-11-27	28.200	28.250	28.050	28.050	28.050	782,535
2023-11-24	28.200	28.200	28.000	28.050	28.050	351,258
2023-11-23	28.200	28.300	28.050	28.150	28.150	416,055
2023-11-22	28.100	28.250	28.050	28.200	28.200	700,415
2023-11-21	27.950	28.200	27.850	28.150	28.150	803,188
2023-11-20	28.000	28.050	27.750	27.900	27.900	853,582
2023-11-17	28.050	28.150	27.900	27.950	27.950	672,415
2023-11-16	27.950	28.200	27.750	27.900	27.900	1,142,222
2023-11-15	27.750	27.950	27.500	27.850	27.850	1,198,206
2023-11-14	27.200	27.750	27.200	27.600	27.600	2,218,192
2023-11-13	27.000	27.150	26.750	26.900	26.900	731,343
2023-11-10	26.900	27.150	26.550	26.750	26.750	1,650,388
2023-11-09	26.600	26.700	26.450	26.600	26.600	581,135
2023-11-08	26.450	26.550	26.250	26.500	26.500	497,743
2023-11-07	26.350	26.400	26.200	26.250	26.250	269,617
2023-11-06	26.250	26.400	26.250	26.350	26.350	282,558

← NewerPage 12 of 21 · 1,216 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.