Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.500	28.650	28.500	28.500	28.500	411,966
2026-04-27	28.600	28.750	28.150	28.400	28.400	1,218,054
2026-04-24	29.200	29.200	28.600	28.600	28.600	1,142,389
2026-04-23	29.150	29.150	28.600	28.800	28.800	1,149,949
2026-04-22	29.350	29.350	29.000	29.050	29.050	500,906
2026-04-21	29.300	29.300	29.100	29.200	29.200	503,054
2026-04-20	29.400	29.450	29.100	29.150	29.150	773,161
2026-04-17	29.450	29.450	28.950	29.350	29.350	1,352,174
2026-04-16	29.350	29.450	29.200	29.350	29.350	327,865
2026-04-15	29.150	29.750	29.150	29.300	29.300	812,586
2026-04-14	29.400	29.500	29.050	29.100	29.100	1,274,675
2026-04-13	29.400	29.500	29.200	29.300	29.300	428,724
2026-04-10	29.300	29.550	29.300	29.500	29.500	363,272
2026-04-09	29.500	29.500	29.200	29.200	29.200	365,920
2026-04-08	29.400	29.550	29.050	29.250	29.250	1,514,083
2026-04-07	29.500	29.600	29.300	29.400	29.400	261,519
2026-04-02	29.600	29.700	29.350	29.350	29.350	272,431
2026-04-01	29.800	29.800	29.450	29.600	29.600	183,092
2026-03-31	29.850	29.850	29.300	29.350	29.350	278,315
2026-03-30	29.350	30.350	29.350	29.850	29.850	885,585
2026-03-27	29.150	30.000	29.150	29.700	29.700	956,004
2026-03-26	29.800	29.800	29.550	29.550	29.550	189,082
2026-03-25	29.750	29.800	29.500	29.600	29.600	385,542
2026-03-24	29.500	29.650	29.300	29.550	29.550	381,391
2026-03-23	29.100	29.400	28.800	29.200	29.200	622,828
2026-03-20	29.100	29.450	29.100	29.200	29.200	414,114
2026-03-19	29.250	29.450	29.150	29.200	29.200	406,553
2026-03-18	30.000	30.000	29.100	29.400	29.400	1,451,765
2026-03-17	30.000	30.000	29.650	29.700	29.700	818,177
2026-03-16	30.000	30.050	29.850	29.900	29.900	522,887
2026-03-13	29.450	30.050	29.450	30.000	30.000	552,564
2026-03-12	29.450	30.050	29.450	29.800	29.800	847,819
2026-03-11	29.350	30.200	29.350	29.600	29.600	1,225,916
2026-03-10	28.900	29.200	28.650	28.750	28.750	668,079
2026-03-09	28.200	28.700	28.000	28.250	28.250	1,398,672
2026-03-06	28.850	29.200	28.700	28.900	28.900	653,259
2026-03-05	29.000	29.200	28.850	28.900	28.900	578,672
2026-03-04	29.500	29.550	28.800	28.800	28.800	1,250,679
2026-03-03	29.850	30.050	29.600	29.700	29.700	643,318
2026-03-02	30.000	30.250	29.800	29.900	29.900	648,769
2026-02-26	30.150	30.150	29.850	30.050	30.050	741,623
2026-02-25	30.100	30.300	29.800	30.150	30.150	1,310,964
2026-02-24	29.950	30.200	29.900	29.950	29.950	445,086
2026-02-23	30.450	30.450	29.900	29.950	29.950	1,229,722
2026-02-11	29.450	29.950	29.450	29.500	29.500	1,066,608
2026-02-10	29.500	29.700	29.350	29.450	29.450	450,218
2026-02-09	29.500	29.650	29.350	29.550	29.550	337,157
2026-02-06	29.500	29.550	29.200	29.500	29.500	381,300
2026-02-05	29.850	29.900	29.650	29.800	29.800	197,467
2026-02-04	29.550	29.850	29.500	29.850	29.850	391,935
2026-02-03	29.500	29.650	29.400	29.550	29.550	308,410
2026-02-02	29.600	29.600	29.100	29.400	29.400	593,226
2026-01-30	30.100	30.100	29.600	29.650	29.650	620,247
2026-01-29	30.050	30.200	29.900	30.050	30.050	646,113
2026-01-28	30.100	30.100	29.800	30.000	30.000	606,433
2026-01-27	30.150	30.550	29.900	29.950	29.950	921,627
2026-01-26	29.900	30.500	29.900	30.250	30.250	607,040
2026-01-23	29.950	30.000	29.850	29.900	29.900	283,100
2026-01-22	30.050	30.050	29.800	29.950	29.950	482,391
2026-01-21	30.250	30.250	29.800	29.850	29.850	807,621

← NewerPage 3 of 21 · 1,220 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.