Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	30.694	30.900	29.767	30.591	28.272	4,293,143
2023-05-10	30.849	31.158	30.746	31.055	28.701	2,481,343
2023-05-09	30.849	31.158	30.385	30.797	28.463	3,301,561
2023-05-08	30.900	31.055	30.179	30.746	28.415	3,569,654
2023-05-05	30.643	31.209	30.385	30.540	28.225	4,905,443
2023-05-04	30.179	30.540	29.870	30.488	28.177	4,741,093
2023-05-03	30.643	31.312	29.973	30.540	28.225	15,427,752
2023-05-02	29.458	29.664	28.892	29.613	27.368	4,368,634
2023-04-28	28.480	29.870	28.325	29.149	26.939	12,636,163
2023-04-27	28.480	28.480	27.862	28.171	26.035	2,333,555
2023-04-26	27.965	28.686	27.965	28.634	26.464	3,283,588
2023-04-25	28.119	28.171	27.656	27.965	25.845	1,955,606
2023-04-24	27.759	28.274	27.759	28.119	25.988	3,221,430
2023-04-21	27.913	28.480	27.347	27.604	25.512	3,082,946
2023-04-20	28.016	28.119	27.707	27.862	25.750	3,733,784
2023-04-19	27.604	28.068	27.295	27.913	25.797	2,275,532
2023-04-18	27.810	27.862	27.450	27.553	25.464	1,090,841
2023-04-17	27.604	27.862	27.553	27.759	25.654	1,496,366
2023-04-14	27.810	27.810	27.347	27.450	25.369	1,223,177
2023-04-13	27.913	28.068	27.656	27.656	25.559	2,036,546
2023-04-12	27.398	27.656	27.141	27.553	25.464	2,134,583
2023-04-11	27.192	27.604	27.192	27.398	25.321	1,616,690
2023-04-10	27.141	27.244	27.038	27.089	25.036	1,000,056
2023-04-07	27.089	27.192	26.935	27.141	25.083	806,240
2023-04-06	27.398	27.398	26.832	27.089	25.036	1,320,355
2023-03-31	26.935	27.347	26.883	27.295	25.226	1,877,032
2023-03-30	27.141	27.141	26.729	26.883	24.845	1,288,896
2023-03-29	26.935	27.244	26.780	26.935	24.893	1,861,739
2023-03-28	27.089	27.244	26.574	26.780	24.750	1,627,138
2023-03-27	26.471	27.398	26.317	27.038	24.988	4,759,072
2023-03-24	26.471	26.471	26.162	26.265	24.274	669,440
2023-03-23	25.853	26.420	25.853	26.317	24.322	1,235,835
2023-03-22	26.574	26.574	26.059	26.059	24.084	1,668,231
2023-03-21	26.265	26.626	26.162	26.471	24.464	1,272,018
2023-03-20	26.317	26.420	26.059	26.111	24.131	1,891,825
2023-03-17	25.441	26.471	25.390	26.368	24.369	5,275,667
2023-03-16	25.493	25.544	24.823	25.132	23.227	1,940,150
2023-03-15	24.978	25.699	24.875	25.699	23.751	2,814,866
2023-03-14	24.617	24.926	24.566	24.823	22.941	1,080,348
2023-03-13	24.772	24.772	24.308	24.720	22.846	1,045,984
2023-03-10	25.081	25.081	24.617	24.823	22.941	936,963
2023-03-09	25.235	25.493	25.081	25.132	23.227	880,359
2023-03-08	25.132	25.184	24.978	25.184	23.275	690,120
2023-03-07	25.132	25.184	25.029	25.132	23.227	304,964
2023-03-06	25.184	25.184	24.978	25.029	23.132	610,001
2023-03-03	25.029	25.081	24.926	25.081	23.179	362,347
2023-03-02	24.875	25.029	24.875	25.029	23.132	426,573
2023-03-01	25.029	25.081	24.823	24.875	22.989	719,038
2023-02-24	25.184	25.184	24.926	25.184	23.275	629,276
2023-02-23	24.823	25.132	24.823	25.081	23.179	610,832
2023-02-22	24.772	24.875	24.617	24.823	22.941	477,733
2023-02-21	25.184	25.184	24.823	24.926	23.037	499,190
2023-02-20	24.669	25.081	24.669	25.081	23.179	977,589
2023-02-17	24.463	24.617	24.411	24.617	22.751	289,344
2023-02-16	24.308	24.566	24.308	24.566	22.703	474,079
2023-02-15	24.308	24.411	24.257	24.308	22.465	369,184
2023-02-14	24.411	24.411	24.257	24.308	22.465	531,504
2023-02-13	24.617	24.669	24.154	24.308	22.465	1,071,946
2023-02-10	25.081	25.081	24.566	24.669	22.799	1,084,163
2023-02-09	24.926	25.132	24.926	25.081	23.179	459,117

← NewerPage 15 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.