Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.750	28.750	28.000	28.050	28.050	886,320
2025-02-03	28.500	28.650	28.200	28.550	28.550	345,606
2025-01-22	28.500	28.650	28.500	28.500	28.500	629,164
2025-01-21	28.200	28.450	28.100	28.450	28.450	185,027
2025-01-20	28.250	28.250	28.000	28.100	28.100	171,487
2025-01-17	27.950	28.200	27.800	28.200	28.200	246,068
2025-01-16	28.000	28.000	27.700	27.700	27.700	289,026
2025-01-15	27.600	27.850	27.600	27.650	27.650	222,987
2025-01-14	27.100	27.650	27.100	27.550	27.550	185,435
2025-01-13	27.450	27.450	27.000	27.100	27.100	758,704
2025-01-10	27.600	27.650	27.400	27.550	27.550	417,039
2025-01-09	28.200	28.200	27.700	27.700	27.700	713,336
2025-01-08	28.100	28.400	28.000	28.400	28.400	328,885
2025-01-07	28.450	28.450	28.200	28.200	28.200	279,536
2025-01-06	28.250	28.700	28.250	28.350	28.350	275,494
2025-01-03	28.250	28.500	28.200	28.250	28.250	262,374
2025-01-02	28.450	28.600	28.250	28.250	28.250	461,712
2024-12-31	28.850	28.900	28.550	28.600	28.600	428,103
2024-12-30	28.950	29.300	28.800	28.900	28.900	469,119
2024-12-27	29.100	29.350	28.950	29.000	29.000	735,997
2024-12-26	29.850	30.700	29.050	29.150	29.150	2,838,816
2024-12-25	27.950	28.300	27.800	27.950	27.950	239,588
2024-12-24	28.300	28.300	27.950	27.950	27.950	457,558
2024-12-23	27.850	28.250	27.750	28.250	28.250	504,069
2024-12-20	27.700	28.100	27.500	27.750	27.750	511,992
2024-12-19	27.600	28.550	27.550	27.800	27.800	609,438
2024-12-18	27.800	28.150	27.550	27.850	27.850	532,108
2024-12-17	27.900	27.950	27.700	27.800	27.800	368,354
2024-12-16	28.450	28.550	27.350	27.800	27.800	1,385,657
2024-12-13	28.900	28.950	28.450	28.450	28.450	579,593
2024-12-12	29.200	29.300	28.950	28.950	28.950	385,646
2024-12-11	29.350	29.400	29.050	29.300	29.300	319,132
2024-12-10	29.400	29.450	29.150	29.200	29.200	157,694
2024-12-09	29.300	29.450	29.200	29.300	29.300	156,596
2024-12-06	29.600	29.600	29.350	29.350	29.350	127,038
2024-12-05	29.550	29.700	29.500	29.550	29.550	113,332
2024-12-04	29.550	29.700	29.400	29.600	29.600	193,553
2024-12-03	29.300	29.500	29.250	29.400	29.400	331,916
2024-12-02	29.200	29.450	29.200	29.200	29.200	154,271
2024-11-29	29.150	29.300	28.950	29.250	29.250	138,862
2024-11-28	29.200	29.350	29.200	29.300	29.300	163,042
2024-11-27	29.550	29.700	29.200	29.300	29.300	235,069
2024-11-26	29.900	29.900	29.650	29.650	29.650	193,212
2024-11-25	29.650	29.800	29.500	29.800	29.800	548,144
2024-11-22	29.350	29.500	29.250	29.450	29.450	238,800
2024-11-21	29.150	29.350	29.050	29.250	29.250	144,006
2024-11-20	29.300	29.300	29.050	29.150	29.150	462,565
2024-11-19	29.400	29.550	29.150	29.300	29.300	546,306
2024-11-18	29.300	29.750	29.100	29.350	29.350	665,411
2024-11-15	29.000	29.300	29.000	29.200	29.200	274,814
2024-11-14	29.100	29.250	29.000	29.000	29.000	553,106
2024-11-13	29.500	29.500	29.300	29.300	29.300	503,844
2024-11-12	29.800	29.850	29.500	29.550	29.550	545,758
2024-11-11	29.950	30.100	29.850	29.900	29.900	322,637
2024-11-08	30.450	30.450	29.800	30.000	30.000	927,701
2024-11-07	30.500	30.700	30.450	30.550	30.550	238,071
2024-11-06	30.550	30.900	30.550	30.600	30.600	113,004
2024-11-05	30.900	30.900	30.650	30.700	30.700	126,102
2024-11-04	31.200	31.200	30.650	30.650	30.650	257,067
2024-11-01	30.250	31.300	30.250	31.200	31.200	1,201,154

← NewerPage 8 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.