Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.250	30.400	30.200	30.250	30.250	319,958
2026-01-19	30.100	30.500	30.100	30.250	30.250	362,331
2026-01-16	30.550	30.600	30.150	30.250	30.250	417,662
2026-01-15	30.550	30.550	30.400	30.500	30.500	335,482
2026-01-14	30.900	30.950	30.550	30.550	30.550	468,572
2026-01-13	30.500	30.900	30.350	30.600	30.600	1,188,717
2026-01-12	29.900	30.400	29.900	30.150	30.150	670,503
2026-01-09	29.900	30.100	29.800	29.900	29.900	354,049
2026-01-08	29.700	29.950	29.650	29.650	29.650	1,079,393
2026-01-07	29.950	29.950	29.750	29.900	29.900	482,628
2026-01-06	29.750	29.950	29.750	29.950	29.950	330,336
2026-01-05	29.700	29.850	29.650	29.750	29.750	435,157
2026-01-02	30.000	30.150	29.700	29.850	29.850	871,426
2025-12-31	30.050	30.150	29.900	30.000	30.000	316,571
2025-12-30	29.950	30.050	29.800	30.000	30.000	605,200
2025-12-29	30.000	30.050	29.900	29.950	29.950	540,068
2025-12-26	30.100	30.100	29.950	30.000	30.000	322,109
2025-12-24	30.150	30.350	30.050	30.150	30.150	315,000
2025-12-23	30.300	30.500	30.150	30.150	30.150	393,874
2025-12-22	30.500	30.500	30.250	30.400	30.400	196,116
2025-12-19	30.150	30.400	30.150	30.400	30.400	388,851
2025-12-18	30.300	30.400	30.100	30.150	30.150	217,450
2025-12-17	30.550	30.550	30.200	30.250	30.250	693,524
2025-12-16	30.200	30.550	30.100	30.450	30.450	646,352
2025-12-15	30.250	30.350	30.050	30.300	30.300	331,938
2025-12-12	30.600	30.650	30.250	30.250	30.250	443,233
2025-12-11	30.900	31.000	30.150	30.400	30.400	1,520,361
2025-12-10	31.600	31.750	31.100	31.200	31.200	618,305
2025-12-09	31.850	31.900	31.700	31.700	31.700	249,990
2025-12-08	31.600	32.150	31.400	31.900	31.900	1,027,999
2025-12-05	32.000	32.100	31.350	31.500	31.500	544,053
2025-12-04	31.550	31.950	31.500	31.950	31.950	668,952
2025-12-03	31.550	31.550	31.250	31.450	31.450	342,083
2025-12-02	31.300	31.600	31.250	31.500	31.500	618,587
2025-12-01	31.300	31.450	31.150	31.150	31.150	559,324
2025-11-28	31.750	31.900	31.400	31.450	31.450	451,229
2025-11-27	31.950	32.050	31.650	31.650	31.650	415,786
2025-11-26	31.700	32.050	31.550	31.950	31.950	1,741,859
2025-11-25	31.200	31.800	31.100	31.550	31.550	1,115,983
2025-11-24	30.750	31.200	30.650	31.000	31.000	1,121,664
2025-11-21	30.350	30.800	30.300	30.550	30.550	815,519
2025-11-20	30.400	30.700	30.200	30.500	30.500	777,031
2025-11-19	29.800	29.950	29.650	29.750	29.750	317,156
2025-11-18	29.850	30.000	29.500	29.700	29.700	589,167
2025-11-17	30.800	30.800	29.650	29.900	29.900	2,174,133
2025-11-14	31.100	31.150	30.400	30.650	30.650	884,385
2025-11-13	31.250	31.250	31.000	31.200	31.200	396,206
2025-11-12	31.100	31.200	31.000	31.200	31.200	345,736
2025-11-11	31.050	31.100	30.850	30.950	30.950	266,799
2025-11-10	30.600	31.100	30.600	30.700	30.700	599,132
2025-11-07	30.900	30.900	30.550	30.600	30.600	343,421
2025-11-06	30.550	31.350	30.300	30.950	30.950	568,392
2025-11-05	30.250	30.450	30.150	30.400	30.400	579,006
2025-11-04	31.200	31.300	30.600	30.600	30.600	886,450
2025-11-03	30.900	31.250	30.800	31.250	31.250	586,033
2025-10-31	31.300	31.300	31.000	31.000	31.000	577,929
2025-10-30	31.600	31.700	31.200	31.300	31.300	504,773
2025-10-29	31.850	32.050	31.400	31.550	31.550	891,139
2025-10-28	32.450	32.450	31.850	31.950	31.950	783,298
2025-10-27	32.600	32.650	32.000	32.300	32.300	1,135,099

← NewerPage 4 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.