Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.836	21.939	21.733	21.785	20.133	695,504
2022-08-08	22.145	22.145	21.785	21.785	20.133	727,860
2022-08-05	22.351	22.351	22.197	22.248	20.562	292,617
2022-08-04	22.248	22.403	22.042	22.300	20.609	431,261
2022-08-03	22.506	22.660	22.248	22.351	20.657	454,209
2022-08-02	22.506	22.815	22.300	22.609	20.895	423,772
2022-08-01	22.660	22.918	22.506	22.763	21.038	579,073
2022-07-29	22.197	22.557	22.197	22.557	20.847	525,299
2022-07-28	22.197	22.197	22.094	22.145	20.466	265,881
2022-07-27	22.042	22.197	21.939	22.145	20.466	321,239
2022-07-26	21.991	22.094	21.939	22.042	20.371	341,433
2022-07-25	22.918	23.021	22.866	23.021	20.351	864,338
2022-07-22	22.918	23.021	22.918	22.969	20.306	364,035
2022-07-21	22.969	23.021	22.866	23.021	20.351	312,480
2022-07-20	23.021	23.021	22.815	22.866	20.215	1,074,528
2022-07-19	22.866	22.969	22.815	22.969	20.306	502,570
2022-07-18	23.175	23.175	22.969	23.021	20.351	425,199
2022-07-15	23.124	23.124	22.918	23.072	20.397	456,606
2022-07-14	23.175	23.175	22.866	23.072	20.397	450,455
2022-07-13	23.072	23.175	22.866	23.124	20.442	824,153
2022-07-12	23.072	23.072	22.712	22.866	20.215	628,314
2022-07-11	22.969	23.072	22.866	23.021	20.351	1,006,704
2022-07-08	23.021	23.021	22.712	22.866	20.215	613,092
2022-07-07	23.021	23.021	22.660	23.021	20.351	605,050
2022-07-06	23.227	23.278	22.815	22.969	20.306	841,949
2022-07-05	22.660	23.124	22.609	23.124	20.442	2,105,550
2022-07-04	22.506	22.660	22.403	22.506	19.896	383,871
2022-07-01	22.557	22.609	22.300	22.351	19.759	713,507
2022-06-30	22.763	22.763	22.454	22.660	20.033	789,493
2022-06-29	22.609	22.763	22.557	22.660	20.033	274,838
2022-06-28	22.815	22.815	22.660	22.712	20.078	321,420
2022-06-27	22.712	22.815	22.660	22.763	20.124	690,871
2022-06-24	22.454	22.660	22.454	22.660	20.033	513,642
2022-06-23	22.506	22.557	22.300	22.506	19.896	479,747
2022-06-22	22.506	22.506	22.197	22.403	19.805	296,228
2022-06-21	22.300	22.506	22.248	22.506	19.896	553,470
2022-06-20	22.454	22.454	22.094	22.197	19.623	574,611
2022-06-17	22.403	22.557	22.300	22.403	19.805	350,194
2022-06-16	22.660	22.712	22.454	22.557	19.942	565,875
2022-06-15	22.403	22.660	22.351	22.660	20.033	551,875
2022-06-14	22.454	22.454	22.042	22.351	19.759	478,308
2022-06-13	22.557	22.557	22.351	22.454	19.851	769,663
2022-06-10	22.660	22.763	22.557	22.763	20.124	587,473
2022-06-09	22.712	22.763	22.557	22.660	20.033	580,027
2022-06-08	22.763	22.763	22.609	22.609	19.987	492,881
2022-06-07	22.763	22.815	22.660	22.712	20.078	654,410
2022-06-06	22.454	22.866	22.454	22.712	20.078	1,155,402
2022-06-02	22.300	22.351	22.145	22.300	19.714	374,857
2022-06-01	22.351	22.454	22.248	22.300	19.714	354,710
2022-05-31	22.248	22.609	22.145	22.609	19.987	848,484
2022-05-30	22.094	22.197	22.042	22.197	19.623	606,648
2022-05-27	21.939	22.042	21.888	22.042	19.486	523,452
2022-05-26	21.939	21.939	21.682	21.888	19.350	600,247
2022-05-25	21.939	21.939	21.682	21.836	19.304	378,534
2022-05-24	21.991	21.991	21.733	21.888	19.350	387,612
2022-05-23	21.939	21.939	21.785	21.939	19.395	282,690
2022-05-20	21.888	21.939	21.733	21.785	19.259	409,503
2022-05-19	21.888	21.888	21.630	21.733	19.213	467,639
2022-05-18	22.042	22.042	21.836	22.042	19.486	604,264
2022-05-17	21.836	22.042	21.682	21.991	19.441	872,756

← NewerPage 18 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.