Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.978	25.081	24.823	25.081	23.179	775,907
2023-02-07	24.514	24.978	24.463	24.926	23.037	1,572,982
2023-02-06	24.463	24.514	24.308	24.514	22.656	649,382
2023-02-03	24.514	24.514	24.257	24.514	22.656	752,641
2023-02-02	24.463	24.463	24.308	24.463	22.608	635,088
2023-02-01	24.411	24.463	24.308	24.360	22.513	638,411
2023-01-31	24.205	24.463	24.205	24.308	22.465	835,432
2023-01-30	23.948	24.257	23.948	24.102	22.275	844,355
2023-01-17	23.999	24.102	23.845	23.896	22.085	604,133
2023-01-16	23.845	23.948	23.742	23.948	22.132	518,769
2023-01-13	23.896	23.948	23.639	23.639	21.847	509,485
2023-01-12	23.948	23.948	23.793	23.896	22.085	504,348
2023-01-11	23.381	23.999	23.381	23.948	22.132	2,758,833
2023-01-10	23.175	23.175	22.969	23.072	21.323	155,815
2023-01-09	23.072	23.124	23.021	23.072	21.323	234,109
2023-01-06	23.021	23.021	22.866	23.021	21.276	177,857
2023-01-05	23.021	23.072	22.969	23.021	21.276	170,506
2023-01-04	22.866	22.969	22.763	22.969	21.228	232,931
2023-01-03	22.712	22.918	22.557	22.866	21.133	379,908
2022-12-30	22.918	22.918	22.660	22.866	21.133	180,592
2022-12-29	22.866	22.969	22.660	22.763	21.038	536,875
2022-12-28	22.969	23.072	22.918	22.918	21.180	306,154
2022-12-27	22.969	23.072	22.918	22.969	21.228	133,337
2022-12-26	22.969	23.072	22.969	22.969	21.228	176,555
2022-12-23	22.918	22.969	22.866	22.918	21.180	144,071
2022-12-22	23.072	23.072	22.969	22.969	21.228	157,855
2022-12-21	22.918	23.021	22.866	22.866	21.133	219,934
2022-12-20	23.072	23.072	22.815	22.815	21.085	698,427
2022-12-19	23.175	23.175	23.072	23.072	21.323	335,538
2022-12-16	23.381	23.381	23.124	23.124	21.371	734,174
2022-12-15	23.433	23.484	23.330	23.381	21.609	349,157
2022-12-14	23.536	23.587	23.381	23.381	21.609	465,128
2022-12-13	23.330	23.536	23.278	23.433	21.656	744,650
2022-12-12	23.175	23.381	23.124	23.227	21.466	666,615
2022-12-09	23.021	23.175	23.021	23.124	21.371	303,019
2022-12-08	23.072	23.175	23.021	23.021	21.276	294,057
2022-12-07	23.021	23.175	22.969	23.124	21.371	567,632
2022-12-06	23.278	23.278	22.969	23.021	21.276	753,326
2022-12-05	22.969	23.587	22.969	23.278	21.514	1,124,427
2022-12-02	22.969	23.021	22.815	22.918	21.180	465,549
2022-12-01	22.712	23.021	22.609	23.021	21.276	947,779
2022-11-30	22.557	22.609	22.454	22.557	20.847	259,635
2022-11-29	22.403	22.660	22.403	22.557	20.847	459,988
2022-11-28	22.197	22.454	22.145	22.454	20.752	411,800
2022-11-25	22.248	22.351	22.197	22.197	20.514	341,461
2022-11-24	22.197	22.248	22.197	22.197	20.514	230,325
2022-11-23	22.197	22.300	22.145	22.197	20.514	169,009
2022-11-22	22.248	22.248	22.094	22.197	20.514	219,703
2022-11-21	22.248	22.300	22.145	22.197	20.514	203,941
2022-11-18	22.197	22.248	22.094	22.145	20.466	273,055
2022-11-17	21.991	22.248	21.991	22.197	20.514	292,366
2022-11-16	22.248	22.248	21.991	21.991	20.324	690,526
2022-11-15	21.836	22.454	21.836	22.197	20.514	1,223,808
2022-11-14	21.630	21.785	21.579	21.733	20.086	406,659
2022-11-11	21.682	21.785	21.476	21.579	19.943	652,604
2022-11-10	21.115	21.476	21.115	21.476	19.848	733,549
2022-11-09	20.858	21.115	20.858	21.012	19.419	283,335
2022-11-08	20.806	20.909	20.806	20.858	19.276	186,757
2022-11-07	20.703	20.806	20.703	20.806	19.229	125,783
2022-11-04	20.600	20.703	20.549	20.703	19.134	226,302

← NewerPage 16 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.