Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	28.500	29.000	28.450	28.450	28.450	604,107
2025-05-02	28.000	28.400	27.950	28.300	28.300	351,905
2025-04-30	28.100	28.150	27.950	27.950	27.950	292,155
2025-04-29	27.850	28.350	27.850	28.250	28.250	287,568
2025-04-28	27.750	28.100	27.600	27.950	27.950	261,539
2025-04-25	27.650	27.850	27.500	27.600	27.600	308,642
2025-04-24	27.250	27.550	27.250	27.500	27.500	271,768
2025-04-23	27.250	27.500	27.200	27.350	27.350	353,278
2025-04-22	26.950	27.200	26.950	27.000	27.000	213,969
2025-04-21	27.450	27.650	26.950	26.950	26.950	229,198
2025-04-18	27.150	27.500	27.100	27.450	27.450	217,613
2025-04-17	27.100	27.350	26.950	27.150	27.150	248,867
2025-04-16	27.650	27.650	27.200	27.250	27.250	453,468
2025-04-15	27.250	27.850	27.250	27.650	27.650	408,553
2025-04-14	27.800	28.000	27.250	27.250	27.250	560,370
2025-04-11	27.900	27.900	26.900	27.600	27.600	454,362
2025-04-10	28.000	28.300	27.250	28.200	28.200	1,043,071
2025-04-09	26.700	26.800	25.700	25.900	25.900	1,028,213
2025-04-08	26.700	27.100	26.450	26.800	26.800	1,095,696
2025-04-07	26.700	27.150	26.700	26.700	26.700	1,296,181
2025-04-02	29.600	29.650	29.400	29.650	29.650	126,618
2025-04-01	29.300	29.800	29.150	29.600	29.600	435,052
2025-03-31	29.500	29.550	29.200	29.200	29.200	586,560
2025-03-28	30.000	30.000	29.500	29.800	29.800	353,561
2025-03-27	30.100	30.100	30.000	30.050	30.050	183,379
2025-03-26	30.300	30.400	30.100	30.100	30.100	241,920
2025-03-25	30.300	30.350	30.150	30.250	30.250	269,455
2025-03-24	30.350	30.550	29.950	30.200	30.200	306,067
2025-03-21	30.250	30.400	30.100	30.100	30.100	284,870
2025-03-20	30.350	30.450	30.250	30.350	30.350	167,207
2025-03-19	30.250	30.400	30.150	30.350	30.350	330,653
2025-03-18	30.350	30.400	30.150	30.250	30.250	181,074
2025-03-17	30.350	30.550	30.200	30.200	30.200	304,905
2025-03-14	29.900	30.250	29.900	30.250	30.250	366,491
2025-03-13	30.000	30.100	29.850	29.900	29.900	410,029
2025-03-12	30.100	30.150	29.900	30.000	30.000	398,789
2025-03-11	29.600	30.250	29.550	30.200	30.200	684,135
2025-03-10	30.250	30.450	30.100	30.150	30.150	350,568
2025-03-07	30.300	30.500	30.000	30.000	30.000	382,982
2025-03-06	30.400	30.700	30.300	30.300	30.300	301,855
2025-03-05	30.400	30.700	30.250	30.500	30.500	582,596
2025-03-04	30.350	30.500	29.850	30.400	30.400	1,731,938
2025-03-03	30.250	30.800	30.100	30.750	30.750	1,196,361
2025-02-27	30.100	30.300	30.000	30.300	30.300	917,827
2025-02-26	29.700	30.050	29.700	30.000	30.000	457,295
2025-02-25	29.550	29.800	29.450	29.700	29.700	233,782
2025-02-24	29.650	29.750	29.600	29.650	29.650	217,408
2025-02-21	29.550	29.700	29.550	29.650	29.650	194,811
2025-02-20	29.350	29.650	29.300	29.550	29.550	376,853
2025-02-19	29.400	29.400	29.250	29.350	29.350	132,993
2025-02-18	29.550	29.550	29.200	29.250	29.250	125,884
2025-02-17	29.700	29.700	29.400	29.450	29.450	280,561
2025-02-14	29.350	29.600	29.200	29.400	29.400	557,754
2025-02-13	28.700	29.200	28.650	29.150	29.150	416,739
2025-02-12	28.300	28.750	28.300	28.500	28.500	338,454
2025-02-11	28.300	28.400	28.100	28.250	28.250	311,976
2025-02-10	28.450	28.450	28.100	28.100	28.100	260,132
2025-02-07	28.400	28.550	28.400	28.450	28.450	108,859
2025-02-06	28.200	28.350	28.200	28.300	28.300	130,583
2025-02-05	28.400	28.400	27.700	28.150	28.150	319,203

← NewerPage 7 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.