Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	22.145	22.197	22.042	22.145	19.577	222,559
2022-02-15	22.042	22.094	21.939	22.042	19.486	303,897
2022-02-14	21.991	21.991	21.476	21.939	19.395	783,444
2022-02-11	22.197	22.197	21.888	21.991	19.441	597,116
2022-02-10	22.197	22.197	21.991	22.197	19.623	279,052
2022-02-09	22.197	22.248	21.888	22.248	19.668	424,347
2022-02-08	22.094	22.145	21.939	22.145	19.577	461,249
2022-02-07	22.042	22.094	21.630	22.042	19.486	572,844
2022-01-26	21.991	22.042	21.836	21.939	19.395	228,964
2022-01-25	22.248	22.248	21.785	21.888	19.350	459,698
2022-01-24	22.351	22.351	21.888	22.094	19.532	341,953
2022-01-21	22.506	22.506	22.248	22.300	19.714	365,600
2022-01-20	22.454	22.506	22.351	22.506	19.896	313,985
2022-01-19	22.454	22.454	22.351	22.454	19.851	447,340
2022-01-18	22.300	22.506	22.300	22.403	19.805	571,135
2022-01-17	22.145	22.248	22.145	22.248	19.668	238,071
2022-01-14	22.300	22.300	22.094	22.197	19.623	316,456
2022-01-13	22.248	22.248	22.145	22.248	19.668	270,807
2022-01-12	22.300	22.351	22.145	22.300	19.714	631,830
2022-01-11	22.145	22.248	22.094	22.248	19.668	327,890
2022-01-10	22.300	22.300	22.094	22.248	19.668	194,059
2022-01-07	22.300	22.351	22.094	22.248	19.668	264,423
2022-01-06	22.248	22.300	22.145	22.145	19.577	218,897
2022-01-05	22.197	22.197	22.145	22.197	19.623	291,809
2022-01-04	22.300	22.300	22.145	22.248	19.668	401,724
2022-01-03	22.351	22.351	22.145	22.248	19.668	483,027
2021-12-30	22.300	22.300	22.145	22.248	19.668	267,374
2021-12-29	22.248	22.300	22.145	22.197	19.623	566,695
2021-12-28	22.300	22.300	22.145	22.248	19.668	285,944
2021-12-27	22.197	22.300	22.145	22.197	19.623	329,160
2021-12-24	22.248	22.248	22.145	22.248	19.668	201,514
2021-12-23	22.300	22.300	22.094	22.248	19.668	144,307
2021-12-22	22.300	22.300	22.042	22.145	19.577	162,638
2021-12-21	22.351	22.351	22.145	22.248	19.668	209,544
2021-12-20	22.351	22.351	22.197	22.248	19.668	416,867
2021-12-17	22.145	22.248	21.991	22.145	19.577	403,169
2021-12-16	22.248	22.248	21.939	21.939	19.395	302,598
2021-12-15	22.248	22.248	22.094	22.197	19.623	201,554
2021-12-14	22.248	22.248	22.145	22.197	19.623	206,637
2021-12-13	22.248	22.351	22.145	22.248	19.668	478,664
2021-12-10	22.145	22.248	21.991	22.248	19.668	328,178
2021-12-09	22.094	22.145	21.991	22.094	19.532	212,746
2021-12-08	22.145	22.145	21.939	22.042	19.486	157,592
2021-12-07	21.991	22.094	21.939	22.094	19.532	286,730
2021-12-06	22.197	22.197	21.939	22.094	19.532	224,329
2021-12-03	22.145	22.145	21.939	22.145	19.577	300,494
2021-12-02	22.197	22.197	21.939	21.939	19.395	312,482
2021-12-01	21.630	22.145	21.527	22.094	19.532	772,029
2021-11-30	21.630	21.733	21.476	21.630	19.122	351,210
2021-11-29	21.579	21.630	21.218	21.527	19.031	510,349
2021-11-26	21.888	21.888	21.527	21.579	19.077	494,307
2021-11-25	21.888	21.888	21.682	21.836	19.304	131,561
2021-11-24	21.836	21.836	21.630	21.836	19.304	394,136
2021-11-23	21.733	21.836	21.630	21.733	19.213	335,723
2021-11-22	21.939	21.939	21.630	21.785	19.259	444,736
2021-11-19	22.145	22.145	21.836	21.836	19.304	362,831
2021-11-18	22.042	22.145	21.888	22.145	19.577	566,685
2021-11-17	22.042	22.042	21.733	21.939	19.395	303,651
2021-11-16	21.939	21.939	21.836	21.939	19.395	442,772
2021-11-15	21.888	22.042	21.836	21.939	19.395	361,425

← NewerPage 20 of 21 · 1,217 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.