Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26.200	26.450	26.100	26.150	26.150	702,968
2023-11-02	25.900	26.350	25.900	26.050	26.050	891,445
2023-11-01	25.450	26.650	25.350	25.850	25.850	3,115,382
2023-10-31	25.400	25.600	25.350	25.350	25.350	311,454
2023-10-30	25.400	25.500	25.350	25.450	25.450	219,544
2023-10-27	25.300	25.550	25.300	25.350	25.350	240,704
2023-10-26	25.450	25.450	25.200	25.300	25.300	345,114
2023-10-25	25.500	25.650	25.450	25.550	25.550	155,098
2023-10-24	25.300	25.500	25.250	25.500	25.500	249,575
2023-10-23	25.300	25.450	25.200	25.250	25.250	236,723
2023-10-20	25.700	25.700	25.150	25.300	25.300	507,805
2023-10-19	25.850	25.850	25.450	25.500	25.500	513,139
2023-10-18	25.650	26.000	25.400	26.000	26.000	1,216,092
2023-10-17	25.950	26.050	25.600	25.650	25.650	454,900
2023-10-16	25.800	25.900	25.700	25.900	25.900	376,774
2023-10-13	25.950	26.150	25.900	25.950	25.950	578,354
2023-10-12	25.800	26.050	25.600	25.950	25.950	611,690
2023-10-11	25.900	25.900	25.350	25.500	25.500	887,121
2023-10-06	25.800	25.850	25.550	25.800	25.800	347,134
2023-10-05	25.450	25.700	25.450	25.650	25.650	313,572
2023-10-04	25.900	25.900	25.350	25.450	25.450	1,293,685
2023-10-03	25.950	26.050	25.850	25.900	25.900	482,634
2023-10-02	26.000	26.100	25.850	25.950	25.950	529,488
2023-09-28	25.950	26.200	25.950	26.050	26.050	342,943
2023-09-27	26.100	26.100	25.900	26.000	26.000	716,763
2023-09-26	26.300	26.300	26.000	26.100	26.100	615,224
2023-09-25	26.300	26.300	26.100	26.100	26.100	593,111
2023-09-22	26.100	26.350	26.000	26.300	26.300	385,599
2023-09-21	26.600	26.600	26.200	26.250	26.250	1,155,820
2023-09-20	26.800	26.800	26.600	26.600	26.600	699,217
2023-09-19	26.750	27.150	26.700	26.700	26.700	731,075
2023-09-18	26.750	26.900	26.450	26.750	26.750	2,380,846
2023-09-15	27.300	27.400	26.550	26.550	26.550	10,448,746
2023-09-14	27.200	27.400	27.200	27.250	27.250	742,047
2023-09-13	27.200	27.400	27.150	27.200	27.200	1,085,628
2023-09-12	27.550	27.650	27.100	27.200	27.200	2,036,442
2023-09-11	27.900	28.000	27.550	27.550	27.550	1,196,350
2023-09-08	27.950	28.000	27.850	27.900	27.900	574,386
2023-09-07	27.800	28.150	27.800	28.050	28.050	833,065
2023-09-06	28.350	28.350	27.850	27.950	27.950	1,441,355
2023-09-05	28.350	28.600	28.150	28.500	28.500	810,955
2023-09-04	28.200	28.400	27.950	28.350	28.350	659,545
2023-09-01	28.050	28.300	27.950	28.250	28.250	649,071
2023-08-31	27.950	28.200	27.850	28.050	28.050	685,210
2023-08-30	27.750	27.950	27.650	27.750	27.750	374,755
2023-08-29	27.700	27.850	27.500	27.800	27.800	454,786
2023-08-28	27.750	27.900	27.250	27.450	27.450	1,160,873
2023-08-25	27.600	28.150	27.600	27.700	27.700	668,474
2023-08-24	28.400	28.450	27.600	27.700	27.700	1,811,892
2023-08-23	28.500	28.800	28.300	28.350	28.350	611,353
2023-08-22	29.200	29.200	28.500	28.600	28.600	926,216
2023-08-21	28.750	29.250	28.700	29.050	29.050	1,083,619
2023-08-18	28.800	28.950	28.550	28.750	28.750	1,007,197
2023-08-17	28.300	29.000	28.200	28.900	28.900	1,532,990
2023-08-16	28.350	28.800	28.150	28.550	28.550	822,728
2023-08-15	28.250	28.750	28.050	28.600	28.600	851,214
2023-08-14	28.250	28.450	27.950	28.250	28.250	1,137,110
2023-08-11	28.350	28.400	28.000	28.250	28.250	861,661
2023-08-10	28.600	28.600	27.700	28.150	28.150	2,746,216
2023-08-09	29.350	29.400	29.150	29.200	29.200	667,155

← NewerPage 13 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.