Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.700	26.700	26.450	26.550	26.550	433,569
2026-07-22	26.900	27.050	26.500	26.500	26.500	774,758
2026-07-21	26.750	27.000	26.600	26.900	26.900	389,538
2026-07-20	26.950	27.000	26.500	26.500	26.500	588,491
2026-07-17	27.000	27.100	26.600	26.600	26.600	502,213
2026-07-16	26.900	27.100	26.600	26.950	26.950	537,408
2026-07-15	26.900	26.950	26.650	26.850	26.850	527,415
2026-07-14	27.200	27.200	26.450	26.750	26.750	1,075,998
2026-07-13	27.300	27.300	27.000	27.100	27.100	605,824
2026-07-10	27.100	27.100	27.100	27.100	27.100	0
2026-07-09	27.250	27.400	27.050	27.100	27.100	634,813
2026-07-08	27.500	27.600	27.100	27.100	27.100	714,943
2026-07-07	27.700	27.700	27.450	27.550	27.550	920,426
2026-07-06	27.350	27.750	27.350	27.550	27.550	776,486
2026-07-03	26.800	27.500	26.800	27.400	27.400	1,204,229
2026-07-02	26.950	27.100	26.650	26.950	26.950	610,521
2026-07-01	26.850	26.850	26.550	26.750	26.750	779,632
2026-06-30	27.050	27.050	26.500	26.800	26.800	1,363,138
2026-06-29	26.700	27.100	26.550	27.000	27.000	931,388
2026-06-26	26.700	26.850	26.500	26.550	26.550	1,238,755
2026-06-25	26.900	27.000	26.650	26.700	26.700	1,136,094
2026-06-24	27.100	27.300	26.600	26.850	26.850	2,878,838
2026-06-23	29.000	29.050	28.800	28.950	27.100	2,701,347
2026-06-22	29.200	29.300	28.900	29.000	27.147	2,660,432
2026-06-18	29.200	29.350	29.050	29.100	27.240	1,594,492
2026-06-17	29.200	29.300	29.050	29.100	29.100	493,828
2026-06-16	29.200	29.250	29.100	29.100	29.100	604,446
2026-06-15	29.400	29.500	29.100	29.100	29.100	1,073,600
2026-06-12	29.200	29.350	29.050	29.200	29.200	573,161
2026-06-11	29.250	29.250	28.700	29.000	29.000	1,040,481
2026-06-10	29.050	29.250	28.750	29.000	29.000	890,063
2026-06-09	28.900	29.600	28.900	29.050	29.050	819,245
2026-06-08	28.500	29.100	28.400	28.900	28.900	1,749,569
2026-06-05	29.250	29.400	28.900	29.400	29.400	1,275,148
2026-06-04	28.700	29.250	28.500	29.250	29.250	1,335,959
2026-06-03	28.600	28.900	28.350	28.700	28.700	1,016,082
2026-06-02	28.000	28.600	27.950	28.600	28.600	1,190,156
2026-06-01	27.650	27.950	27.600	27.900	27.900	957,122
2026-05-29	27.200	27.600	27.200	27.450	27.450	726,207
2026-05-28	27.250	27.400	27.000	27.200	27.200	783,458
2026-05-27	27.700	27.700	27.150	27.200	27.200	781,518
2026-05-26	27.550	27.800	27.350	27.350	27.350	859,623
2026-05-25	27.850	27.850	27.500	27.550	27.550	810,300
2026-05-22	27.500	27.600	27.450	27.550	27.550	398,643
2026-05-21	27.500	27.750	27.400	27.500	27.500	544,426
2026-05-20	27.450	27.500	27.300	27.400	27.400	599,677
2026-05-19	27.350	27.650	27.350	27.450	27.450	303,200
2026-05-18	27.350	27.500	27.100	27.350	27.350	499,744
2026-05-15	28.000	28.000	27.350	27.350	27.350	1,694,420
2026-05-14	28.000	28.150	27.900	27.900	27.900	616,149
2026-05-13	28.050	28.450	27.900	28.050	28.050	1,089,774
2026-05-12	28.200	28.550	28.050	28.200	28.200	966,369
2026-05-11	28.300	28.450	28.250	28.300	28.300	602,431
2026-05-08	28.500	28.500	28.150	28.300	28.300	560,971
2026-05-07	28.350	28.450	27.900	28.300	28.300	1,513,125
2026-05-06	28.250	28.450	28.150	28.300	28.300	414,304
2026-05-05	28.250	28.450	28.100	28.250	28.250	297,472
2026-05-04	28.350	28.350	28.200	28.250	28.250	855,053
2026-04-30	28.500	28.700	28.300	28.350	28.350	511,969
2026-04-29	28.500	28.800	28.300	28.600	28.600	308,621

← NewerPage 2 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.