Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.600	20.703	20.600	20.652	19.086	110,351
2022-11-02	20.703	20.755	20.652	20.703	19.134	69,468
2022-11-01	20.600	20.755	20.600	20.703	19.134	311,059
2022-10-31	20.549	20.703	20.549	20.600	19.039	205,579
2022-10-28	20.703	20.703	20.549	20.549	18.991	158,222
2022-10-27	20.652	20.703	20.549	20.703	19.134	277,509
2022-10-26	20.549	20.600	20.497	20.549	18.991	221,125
2022-10-25	20.703	20.755	20.497	20.549	18.991	265,100
2022-10-24	20.600	20.755	20.600	20.652	19.086	295,475
2022-10-21	20.600	20.755	20.549	20.652	19.086	192,798
2022-10-20	20.446	20.703	20.240	20.703	19.134	502,410
2022-10-19	20.600	20.703	20.497	20.497	18.943	283,615
2022-10-18	20.549	20.703	20.446	20.652	19.086	355,832
2022-10-17	20.600	20.600	20.188	20.394	18.848	491,413
2022-10-14	20.652	20.703	20.497	20.600	19.039	389,886
2022-10-13	20.858	20.858	20.394	20.446	18.896	926,112
2022-10-12	20.909	20.961	20.806	20.858	19.276	280,841
2022-10-11	20.858	20.961	20.806	20.909	19.324	315,585
2022-10-07	20.909	21.064	20.909	21.064	19.467	312,805
2022-10-06	21.167	21.167	20.961	21.012	19.419	434,140
2022-10-05	21.270	21.321	21.064	21.064	19.467	429,590
2022-10-04	21.167	21.270	21.064	21.167	19.562	398,233
2022-10-03	21.064	21.321	20.909	21.064	19.467	486,597
2022-09-30	21.167	21.218	21.012	21.115	19.514	417,149
2022-09-29	21.270	21.424	21.115	21.321	19.705	465,809
2022-09-28	21.785	21.785	21.218	21.270	19.657	594,397
2022-09-27	21.836	21.888	21.579	21.785	20.133	615,206
2022-09-26	21.939	21.939	21.682	21.682	20.038	889,241
2022-09-23	22.248	22.248	21.939	22.042	20.371	432,282
2022-09-22	22.145	22.300	22.042	22.197	20.514	336,477
2022-09-21	22.403	22.454	22.197	22.248	20.562	420,087
2022-09-20	22.506	22.506	22.300	22.403	20.704	378,902
2022-09-19	22.660	22.660	22.351	22.506	20.800	377,832
2022-09-16	22.557	22.609	22.454	22.609	20.895	230,399
2022-09-15	22.609	22.763	22.557	22.609	20.895	364,428
2022-09-14	22.506	22.763	22.506	22.660	20.942	252,644
2022-09-13	22.506	22.866	22.506	22.712	20.990	791,033
2022-09-12	22.454	22.557	22.403	22.506	20.800	268,481
2022-09-08	22.403	22.506	22.351	22.351	20.657	351,114
2022-09-07	22.454	22.557	22.300	22.403	20.704	318,731
2022-09-06	22.712	22.763	22.403	22.557	20.847	210,798
2022-09-05	22.660	22.763	22.557	22.557	20.847	309,046
2022-09-02	22.918	22.918	22.609	22.660	20.942	246,417
2022-09-01	23.021	23.021	22.763	22.815	21.085	699,568
2022-08-31	22.763	23.227	22.660	23.124	21.371	1,231,908
2022-08-30	22.712	22.763	22.506	22.763	21.038	462,414
2022-08-29	22.557	22.557	22.351	22.403	20.704	346,850
2022-08-26	22.712	22.763	22.609	22.609	20.895	183,810
2022-08-25	22.712	22.763	22.660	22.712	20.990	263,967
2022-08-24	22.557	22.763	22.506	22.660	20.942	361,983
2022-08-23	22.609	22.712	22.506	22.557	20.847	242,051
2022-08-22	22.454	22.815	22.454	22.815	21.085	461,030
2022-08-19	22.403	22.660	22.403	22.660	20.942	565,331
2022-08-18	22.403	22.506	22.300	22.403	20.704	249,598
2022-08-17	22.248	22.506	22.248	22.403	20.704	490,540
2022-08-16	21.939	22.248	21.939	22.248	20.562	417,743
2022-08-15	22.094	22.197	21.991	22.042	20.371	1,153,563
2022-08-12	22.300	22.300	22.094	22.248	20.562	519,315
2022-08-11	22.197	22.351	22.042	22.300	20.609	568,920
2022-08-10	21.733	22.094	21.733	22.094	20.419	317,713

← NewerPage 17 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.