Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.850	29.850	29.300	29.400	29.400	762,293
2023-08-07	29.500	29.900	29.050	29.800	29.800	1,516,238
2023-08-04	29.150	29.300	28.600	29.250	29.250	658,150
2023-08-02	29.450	29.450	28.700	29.000	29.000	1,682,422
2023-08-01	29.300	29.500	28.850	29.250	29.250	738,069
2023-07-31	29.800	29.900	29.200	29.200	29.200	1,306,334
2023-07-28	29.050	29.900	29.050	29.700	29.700	2,522,680
2023-07-27	28.550	29.150	28.450	29.000	29.000	1,757,285
2023-07-26	29.100	29.250	28.150	28.450	28.450	4,313,559
2023-07-25	28.500	29.800	28.000	29.600	29.600	9,024,063
2023-07-24	28.200	28.200	27.050	27.100	27.100	3,454,175
2023-07-21	28.900	29.300	28.100	28.100	28.100	8,042,405
2023-07-20	31.673	32.291	31.621	32.136	29.700	6,023,628
2023-07-19	32.394	32.394	31.518	31.673	29.272	3,505,024
2023-07-18	32.085	32.239	31.827	31.982	29.557	2,985,976
2023-07-17	31.930	32.342	31.724	32.085	29.652	2,705,864
2023-07-14	30.900	31.776	30.849	31.467	29.081	1,566,661
2023-07-13	31.209	31.209	30.746	30.849	28.510	1,638,950
2023-07-12	30.900	31.158	30.797	31.055	28.701	1,154,071
2023-07-11	30.385	30.849	30.334	30.797	28.463	771,317
2023-07-10	30.694	30.746	30.231	30.437	28.129	1,259,280
2023-07-07	31.518	31.518	30.591	30.643	28.320	3,187,894
2023-07-06	31.827	31.827	31.467	31.518	29.129	1,036,772
2023-07-05	31.621	31.827	31.570	31.673	29.272	564,345
2023-07-04	32.136	32.342	31.518	31.570	29.176	1,759,498
2023-07-03	31.930	32.239	31.776	32.085	29.652	1,541,567
2023-06-30	31.364	31.724	31.312	31.621	29.224	991,294
2023-06-29	31.724	31.724	31.209	31.415	29.034	1,276,838
2023-06-28	31.776	31.776	31.364	31.570	29.176	1,418,859
2023-06-27	31.621	32.033	31.518	31.621	29.224	1,544,291
2023-06-26	31.827	31.827	31.364	31.621	29.224	1,041,102
2023-06-21	31.879	31.930	31.570	31.879	29.462	981,372
2023-06-20	31.930	31.930	31.415	31.621	29.224	1,388,513
2023-06-19	32.188	32.188	31.724	31.879	29.462	1,339,302
2023-06-16	32.342	32.548	32.136	32.188	29.748	2,406,331
2023-06-15	32.136	32.291	31.312	32.188	29.748	3,637,121
2023-06-14	32.754	32.857	32.033	32.136	29.700	3,475,951
2023-06-13	32.651	32.806	31.930	32.754	30.271	8,967,428
2023-06-12	31.621	32.394	31.364	32.239	29.795	8,296,242
2023-06-09	30.694	31.312	30.385	31.158	28.796	6,626,812
2023-06-08	29.973	30.849	29.819	30.643	28.320	9,073,347
2023-06-07	29.767	30.076	29.664	29.973	27.701	3,265,140
2023-06-06	29.098	30.076	29.046	29.767	27.511	9,250,055
2023-06-05	28.789	29.098	28.789	28.943	26.749	1,093,944
2023-06-02	28.634	28.892	28.583	28.737	26.559	1,034,445
2023-06-01	28.325	28.634	28.325	28.634	26.464	861,752
2023-05-31	28.428	28.686	28.325	28.480	26.321	931,600
2023-05-30	28.686	28.737	28.428	28.428	26.273	1,282,331
2023-05-29	28.686	28.995	28.583	28.686	26.511	1,244,458
2023-05-26	28.737	28.840	28.583	28.634	26.464	1,093,360
2023-05-25	28.892	29.149	28.737	28.737	26.559	1,364,891
2023-05-24	28.840	29.304	28.531	29.149	26.939	1,911,772
2023-05-23	28.737	28.892	28.480	28.737	26.559	1,617,639
2023-05-22	28.119	28.686	28.068	28.686	26.511	1,911,051
2023-05-19	28.480	28.480	27.862	28.068	25.940	2,517,939
2023-05-18	28.325	28.583	28.222	28.428	26.273	2,131,993
2023-05-17	28.171	28.428	28.016	28.119	25.988	3,758,675
2023-05-16	28.840	28.840	27.862	28.428	26.273	7,616,914
2023-05-15	30.746	30.797	29.252	29.407	27.177	4,732,750
2023-05-12	30.591	30.849	30.179	30.746	28.415	1,949,600

← NewerPage 14 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.