Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	21.476	21.785	21.373	21.733	19.213	1,633,802
2022-05-13	21.321	21.321	21.115	21.270	18.803	457,281
2022-05-12	21.424	21.579	21.064	21.218	18.758	1,294,096
2022-05-11	21.064	21.373	21.064	21.321	18.849	2,159,166
2022-05-10	20.291	20.394	20.085	20.394	18.029	417,839
2022-05-09	20.446	20.497	20.291	20.343	17.984	444,873
2022-05-06	20.600	20.652	20.394	20.497	18.120	1,184,895
2022-05-05	20.806	20.806	20.600	20.703	18.303	510,068
2022-05-04	20.755	20.755	20.600	20.703	18.303	753,354
2022-05-03	20.909	20.909	20.600	20.652	18.257	980,970
2022-04-29	20.755	20.909	20.703	20.909	18.485	251,965
2022-04-28	20.806	20.806	20.600	20.703	18.303	512,261
2022-04-27	20.961	20.961	20.600	20.755	18.348	1,618,862
2022-04-26	21.012	21.064	20.909	21.064	18.621	196,961
2022-04-25	20.961	21.167	20.806	20.858	18.439	1,150,350
2022-04-22	21.218	21.270	21.115	21.218	18.758	841,055
2022-04-21	21.373	21.373	21.115	21.167	18.712	1,158,245
2022-04-20	21.527	21.579	21.115	21.270	18.803	1,209,532
2022-04-19	21.424	21.527	21.270	21.476	18.985	300,595
2022-04-18	21.579	21.579	21.115	21.218	18.758	1,166,804
2022-04-15	21.733	21.733	21.424	21.579	19.077	589,548
2022-04-14	21.785	21.785	21.630	21.682	19.168	151,542
2022-04-13	21.733	21.836	21.630	21.733	19.213	492,369
2022-04-12	21.733	21.785	21.630	21.733	19.213	271,651
2022-04-11	21.939	21.939	21.630	21.733	19.213	341,885
2022-04-08	21.785	21.836	21.733	21.836	19.304	208,829
2022-04-07	22.042	22.042	21.630	21.733	19.213	489,637
2022-04-06	21.991	22.042	21.939	21.991	19.441	269,522
2022-04-01	21.939	22.042	21.888	21.991	19.441	295,152
2022-03-31	22.094	22.094	21.991	21.991	19.441	405,115
2022-03-30	21.836	21.991	21.682	21.991	19.441	396,857
2022-03-29	21.836	21.991	21.630	21.785	19.259	533,785
2022-03-28	21.939	21.939	21.630	21.733	19.213	610,536
2022-03-25	21.991	21.991	21.733	21.939	19.395	571,299
2022-03-24	22.042	22.042	21.836	21.888	19.350	227,316
2022-03-23	22.094	22.094	21.836	21.888	19.350	277,232
2022-03-22	22.042	22.094	21.888	22.042	19.486	147,101
2022-03-21	21.939	21.991	21.888	21.991	19.441	219,004
2022-03-18	21.939	21.939	21.682	21.888	19.350	267,969
2022-03-17	21.836	21.991	21.682	21.888	19.350	453,994
2022-03-16	21.733	21.733	21.373	21.682	19.168	385,206
2022-03-15	21.785	21.785	21.424	21.579	19.077	251,055
2022-03-14	21.733	21.785	21.630	21.682	19.168	217,277
2022-03-11	21.836	21.836	21.579	21.630	19.122	175,769
2022-03-10	21.785	21.888	21.733	21.785	19.259	224,290
2022-03-09	21.733	21.733	21.321	21.579	19.077	344,211
2022-03-08	21.527	21.527	21.218	21.373	18.894	606,238
2022-03-07	21.630	21.630	21.373	21.527	19.031	682,182
2022-03-04	21.991	22.042	21.682	21.733	19.213	814,999
2022-03-03	22.197	22.197	21.888	22.094	19.532	445,686
2022-03-02	22.197	22.197	21.939	22.042	19.486	264,421
2022-03-01	22.094	22.248	22.042	22.145	19.577	285,022
2022-02-25	22.145	22.145	21.939	22.042	19.486	253,145
2022-02-24	22.197	22.248	21.939	21.991	19.441	356,548
2022-02-23	22.197	22.248	22.145	22.197	19.623	221,643
2022-02-22	22.454	22.454	21.939	22.197	19.623	972,193
2022-02-21	22.454	22.454	22.248	22.454	19.851	238,281
2022-02-18	22.351	22.403	22.248	22.403	19.805	248,020
2022-02-17	22.248	22.351	22.145	22.351	19.759	315,275
2022-02-16	22.145	22.197	22.042	22.145	19.577	222,559

← NewerPage 19 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.