Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	27.150	27.200	26.850	26.950	26.950	619,460
2025-07-28	27.300	27.300	27.050	27.200	27.200	532,316
2025-07-25	27.200	27.450	26.900	27.300	27.300	959,387
2025-07-24	27.450	27.500	26.850	27.200	27.200	1,458,050
2025-07-23	27.550	27.600	27.100	27.400	27.400	2,006,528
2025-07-22	27.600	27.950	27.150	27.350	27.350	1,108,941
2025-07-21	27.750	27.950	27.600	27.600	27.600	411,699
2025-07-18	27.550	27.850	27.550	27.750	27.750	405,229
2025-07-17	27.350	27.550	27.300	27.400	27.400	287,324
2025-07-16	27.350	27.450	27.250	27.300	27.300	262,818
2025-07-15	27.200	27.450	27.200	27.350	27.350	199,067
2025-07-14	27.650	27.650	27.300	27.350	27.350	176,900
2025-07-11	27.200	27.700	27.200	27.550	27.550	238,030
2025-07-10	27.800	27.800	27.300	27.350	27.350	256,440
2025-07-09	27.500	27.550	27.250	27.450	27.450	155,221
2025-07-08	27.850	27.850	27.400	27.500	27.500	285,187
2025-07-07	27.850	28.050	27.550	27.900	27.900	211,320
2025-07-04	28.200	28.200	27.800	27.800	27.800	247,040
2025-07-03	28.050	28.400	28.050	28.150	28.150	296,380
2025-07-02	28.000	28.200	28.000	28.100	28.100	103,555
2025-07-01	27.850	28.300	27.850	28.050	28.050	378,154
2025-06-30	28.100	28.150	27.800	27.850	27.850	330,936
2025-06-27	28.100	28.150	27.800	28.100	28.100	341,594
2025-06-26	27.850	28.150	27.700	28.150	28.150	468,452
2025-06-25	28.000	28.000	27.650	27.900	27.900	1,628,496
2025-06-24	29.900	30.100	29.650	29.650	27.950	1,144,575
2025-06-23	29.800	29.800	29.550	29.700	27.997	654,499
2025-06-20	30.200	30.300	29.500	30.300	28.563	1,575,153
2025-06-19	30.200	30.200	29.900	29.900	28.186	669,861
2025-06-18	30.150	30.500	29.850	30.450	30.450	695,727
2025-06-17	30.250	30.350	30.000	30.150	30.150	414,257
2025-06-16	29.900	30.150	29.800	30.150	30.150	345,741
2025-06-13	29.950	30.000	29.750	29.900	29.900	468,767
2025-06-12	30.100	30.200	29.950	30.000	30.000	275,998
2025-06-11	29.700	30.300	29.700	30.100	30.100	472,288
2025-06-10	30.100	30.450	29.950	30.200	30.200	330,324
2025-06-09	30.450	30.450	29.850	30.100	30.100	475,344
2025-06-06	30.500	30.750	30.250	30.250	30.250	412,111
2025-06-05	31.150	31.300	30.500	30.500	30.500	1,060,532
2025-06-04	31.050	31.800	30.700	31.100	31.100	4,685,718
2025-06-03	30.050	30.450	29.600	30.200	30.200	629,075
2025-06-02	30.400	30.500	29.900	30.050	30.050	501,915
2025-05-29	30.700	30.900	30.350	30.900	30.900	824,019
2025-05-28	30.900	30.950	30.150	30.600	30.600	569,451
2025-05-27	30.750	31.000	30.600	30.850	30.850	719,930
2025-05-26	30.500	31.150	30.300	30.750	30.750	1,495,829
2025-05-23	30.200	30.750	30.150	30.500	30.500	1,655,743
2025-05-22	29.900	30.000	29.700	29.700	29.700	323,654
2025-05-21	29.550	29.800	29.500	29.800	29.800	290,030
2025-05-20	29.500	29.600	29.350	29.550	29.550	180,520
2025-05-19	29.450	29.500	29.250	29.400	29.400	174,228
2025-05-16	29.250	29.450	29.200	29.450	29.450	155,934
2025-05-15	29.350	29.350	29.150	29.150	29.150	148,102
2025-05-14	29.150	29.400	29.150	29.250	29.250	270,111
2025-05-13	29.700	29.700	29.100	29.150	29.150	406,305
2025-05-12	29.500	29.800	29.300	29.700	29.700	342,247
2025-05-09	29.050	29.400	28.950	29.300	29.300	319,535
2025-05-08	28.750	29.200	28.650	29.100	29.100	484,227
2025-05-07	28.650	28.850	28.650	28.700	28.700	230,207
2025-05-06	28.500	28.650	28.300	28.650	28.650	227,248

← NewerPage 6 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.