Universal Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.600	30.600	30.150	30.250	30.250	364,907
2024-10-29	30.500	30.550	30.200	30.250	30.250	278,674
2024-10-28	30.500	30.750	30.400	30.650	30.650	253,391
2024-10-25	30.350	30.500	30.250	30.350	30.350	141,933
2024-10-24	30.500	30.650	30.350	30.350	30.350	270,584
2024-10-23	30.600	30.800	30.550	30.550	30.550	241,492
2024-10-22	30.750	30.750	30.600	30.700	30.700	115,690
2024-10-21	31.000	31.000	30.600	30.600	30.600	351,508
2024-10-18	30.850	30.950	30.650	30.650	30.650	280,874
2024-10-17	31.100	31.100	30.700	30.850	30.850	689,634
2024-10-16	30.000	31.600	29.900	31.600	31.600	2,530,462
2024-10-15	30.150	30.300	30.000	30.050	30.050	310,700
2024-10-14	30.200	30.250	30.100	30.100	30.100	230,906
2024-10-11	30.600	30.600	30.150	30.200	30.200	408,132
2024-10-09	30.800	30.800	30.300	30.300	30.300	294,114
2024-10-08	30.700	30.800	30.550	30.600	30.600	282,783
2024-10-07	30.500	31.100	30.500	31.000	31.000	834,395
2024-10-04	30.700	30.700	30.350	30.350	30.350	332,300
2024-10-01	30.850	31.000	30.550	30.600	30.600	458,749
2024-09-30	30.750	31.200	30.700	30.900	30.900	589,797
2024-09-27	30.850	30.900	30.600	30.750	30.750	398,127
2024-09-26	30.700	31.000	30.650	30.650	30.650	339,558
2024-09-25	30.650	30.800	30.600	30.750	30.750	432,921
2024-09-24	30.500	30.550	30.300	30.450	30.450	403,111
2024-09-23	30.650	30.750	30.300	30.400	30.400	304,400
2024-09-20	30.650	30.650	30.150	30.650	30.650	661,712
2024-09-19	30.450	30.500	30.250	30.450	30.450	216,552
2024-09-18	30.200	30.700	30.200	30.350	30.350	657,100
2024-09-16	29.800	30.450	29.800	30.200	30.200	515,342
2024-09-13	29.450	30.300	29.450	29.800	29.800	423,853
2024-09-12	29.500	29.800	29.350	29.600	29.600	359,531
2024-09-11	29.400	29.400	29.150	29.150	29.150	257,040
2024-09-10	29.200	29.300	29.000	29.150	29.150	259,801
2024-09-09	28.800	29.150	28.800	29.100	29.100	419,409
2024-09-06	29.200	29.300	29.050	29.250	29.250	205,381
2024-09-05	29.400	29.750	29.150	29.200	29.200	600,350
2024-09-04	29.750	29.750	29.100	29.300	29.300	1,511,324
2024-09-03	30.400	30.450	30.200	30.200	30.200	605,048
2024-09-02	31.000	31.000	30.500	30.550	30.550	431,645
2024-08-30	30.400	30.900	30.400	30.900	30.900	551,954
2024-08-29	30.350	30.500	30.300	30.450	30.450	373,117
2024-08-28	30.300	30.550	30.300	30.400	30.400	348,033
2024-08-27	30.300	30.450	30.200	30.400	30.400	458,957
2024-08-26	30.400	30.700	30.400	30.400	30.400	490,751
2024-08-23	30.400	30.600	30.250	30.450	30.450	312,315
2024-08-22	30.750	30.800	30.450	30.450	30.450	537,769
2024-08-21	30.800	30.850	30.450	30.750	30.750	658,035
2024-08-20	30.900	30.900	30.400	30.400	30.400	744,248
2024-08-19	30.700	30.900	30.550	30.650	30.650	321,595
2024-08-16	30.850	31.000	30.650	30.650	30.650	530,706
2024-08-15	30.900	30.900	30.550	30.550	30.550	431,167
2024-08-14	30.650	30.900	30.400	30.900	30.900	1,009,242
2024-08-13	30.950	30.950	30.500	30.600	30.600	827,059
2024-08-12	30.650	31.300	30.650	31.150	31.150	678,698
2024-08-09	30.950	31.150	30.600	30.600	30.600	1,233,997
2024-08-08	30.800	31.000	30.500	30.800	30.800	589,727
2024-08-07	30.400	31.300	30.400	31.150	31.150	469,835
2024-08-06	30.850	31.050	29.500	30.400	30.400	1,244,870
2024-08-05	32.050	32.050	30.000	30.100	30.100	1,521,477
2024-08-02	33.400	33.400	32.600	32.800	32.800	992,224

← NewerPage 9 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.