Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.500	32.700	32.300	32.450	32.450	976,414
2025-10-22	32.750	32.800	32.250	32.600	32.600	1,622,009
2025-10-21	32.050	32.850	31.900	32.750	32.750	4,744,770
2025-10-20	31.200	31.550	31.050	31.500	31.500	1,495,519
2025-10-17	31.000	31.350	30.850	31.100	31.100	1,211,253
2025-10-16	30.900	31.100	30.600	30.900	30.900	710,592
2025-10-15	30.650	30.950	30.450	30.850	30.850	1,517,004
2025-10-14	30.550	30.900	30.300	30.400	30.400	1,983,427
2025-10-13	29.500	30.050	29.500	29.950	29.950	770,356
2025-10-09	30.100	30.300	29.950	30.200	30.200	929,947
2025-10-08	30.700	30.700	30.050	30.100	30.100	837,940
2025-10-07	30.500	30.800	30.450	30.550	30.550	971,108
2025-10-03	30.200	30.400	30.050	30.400	30.400	746,165
2025-10-02	30.600	30.600	30.050	30.200	30.200	1,094,320
2025-10-01	30.750	30.750	30.200	30.600	30.600	1,175,705
2025-09-30	30.450	30.700	30.300	30.650	30.650	1,318,702
2025-09-29	30.150	30.150	30.150	30.150	30.150	0
2025-09-26	30.800	30.800	30.000	30.150	30.150	847,760
2025-09-25	30.450	31.100	30.400	30.800	30.800	1,654,609
2025-09-24	29.750	30.350	29.750	30.300	30.300	1,065,952
2025-09-23	29.750	29.950	29.700	29.800	29.800	880,824
2025-09-22	29.800	29.950	29.650	29.850	29.850	542,712
2025-09-19	29.850	29.850	29.550	29.800	29.800	1,263,994
2025-09-18	30.100	30.100	29.800	29.850	29.850	1,105,992
2025-09-17	29.850	30.200	29.800	29.800	29.800	1,001,061
2025-09-16	30.200	30.200	29.800	29.850	29.850	1,657,826
2025-09-15	30.800	30.800	30.100	30.100	30.100	2,177,643
2025-09-12	30.600	31.600	30.500	31.000	31.000	5,544,295
2025-09-11	31.850	31.850	30.250	30.650	30.650	9,784,954
2025-09-10	30.050	32.000	30.000	32.000	32.000	21,488,364
2025-09-09	29.650	30.000	29.000	29.100	29.100	7,060,249
2025-09-08	29.350	29.950	29.000	29.100	29.100	3,165,901
2025-09-05	29.750	30.050	29.000	29.150	29.150	2,741,347
2025-09-04	29.750	30.100	29.550	29.550	29.550	369,610
2025-09-03	29.100	30.100	28.900	29.550	29.550	1,478,715
2025-09-02	29.300	29.500	28.500	29.150	29.150	422,761
2025-09-01	29.700	29.750	28.900	29.300	29.300	664,960
2025-08-29	29.650	29.750	29.250	29.550	29.550	768,256
2025-08-28	30.000	30.000	29.500	29.500	29.500	1,043,335
2025-08-27	30.250	30.300	29.750	29.800	29.800	1,059,154
2025-08-26	30.000	30.250	29.750	30.100	30.100	1,847,700
2025-08-25	30.000	30.150	29.650	29.850	29.850	1,210,238
2025-08-22	29.650	29.900	29.450	29.800	29.800	2,427,405
2025-08-21	28.350	29.400	28.350	29.250	29.250	1,607,798
2025-08-20	28.350	28.350	27.900	28.200	28.200	722,990
2025-08-19	28.350	28.600	28.300	28.350	28.350	449,680
2025-08-18	27.900	28.500	27.900	28.350	28.350	871,944
2025-08-15	27.650	27.950	27.500	27.850	27.850	457,979
2025-08-14	27.150	27.600	27.150	27.550	27.550	610,667
2025-08-13	26.950	27.000	26.900	27.000	27.000	361,492
2025-08-12	26.650	26.850	26.650	26.800	26.800	303,820
2025-08-11	26.750	26.800	26.600	26.750	26.750	313,585
2025-08-08	26.650	26.850	26.650	26.800	26.800	210,787
2025-08-07	26.750	26.900	26.650	26.750	26.750	311,753
2025-08-06	26.800	26.950	26.800	26.800	26.800	262,802
2025-08-05	26.700	26.950	26.700	26.800	26.800	221,998
2025-08-04	26.700	26.900	26.400	26.800	26.800	251,755
2025-08-01	26.750	26.950	26.500	26.850	26.850	331,072
2025-07-31	27.100	27.150	26.750	26.750	26.750	1,171,500
2025-07-30	26.950	27.200	26.950	27.150	27.150	317,253

← NewerPage 5 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.