Universal Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 27.550 | 28.000 | 27.050 | 27.400 | 27.400 | 700,142 |
| 2026-10-19 | 28.450 | 28.900 | 27.400 | 27.550 | 27.550 | 981,628 |
| 2026-10-16 | 28.650 | 28.950 | 28.200 | 28.450 | 28.450 | 1,112,817 |
| 2026-10-15 | 28.950 | 30.450 | 28.650 | 28.650 | 28.650 | 3,078,210 |
| 2026-10-14 | 30.100 | 30.550 | 28.450 | 29.000 | 29.000 | 3,248,238 |
| 2026-10-13 | 31.100 | 32.450 | 29.450 | 30.700 | 30.700 | 6,424,614 |
| 2026-10-12 | 32.950 | 33.000 | 30.550 | 31.000 | 31.000 | 16,482,142 |
| 2026-10-08 | 29.250 | 30.550 | 28.550 | 30.550 | 30.550 | 3,929,923 |
| 2026-10-07 | 27.000 | 28.500 | 27.000 | 27.800 | 27.800 | 2,174,740 |
| 2026-10-06 | 26.000 | 27.900 | 26.000 | 26.500 | 26.500 | 1,286,500 |
| 2026-10-05 | 26.150 | 26.150 | 25.700 | 25.700 | 25.700 | 181,020 |
| 2026-10-02 | 25.700 | 26.050 | 25.650 | 25.950 | 25.950 | 114,001 |
| 2026-10-01 | 25.750 | 25.900 | 25.700 | 25.700 | 25.700 | 96,000 |
| 2026-09-30 | 25.550 | 26.000 | 25.550 | 25.900 | 25.900 | 215,000 |
| 2026-09-29 | 25.700 | 25.850 | 25.500 | 25.550 | 25.550 | 131,001 |
| 2026-09-24 | 25.750 | 26.300 | 25.700 | 25.700 | 25.700 | 182,001 |
| 2026-09-23 | 25.900 | 25.900 | 25.700 | 25.750 | 25.750 | 92,100 |
| 2026-09-22 | 25.750 | 26.000 | 25.600 | 25.850 | 25.850 | 147,001 |
| 2026-09-21 | 25.650 | 25.900 | 25.550 | 25.550 | 25.550 | 125,002 |
| 2026-09-18 | 25.850 | 25.900 | 25.600 | 25.650 | 25.650 | 181,000 |
| 2026-09-17 | 25.800 | 25.850 | 25.650 | 25.800 | 25.800 | 138,000 |
| 2026-09-16 | 25.600 | 25.950 | 25.500 | 25.600 | 25.600 | 139,001 |
| 2026-09-15 | 25.500 | 25.600 | 25.200 | 25.350 | 25.350 | 121,000 |
| 2026-09-14 | 25.550 | 25.650 | 25.300 | 25.500 | 25.500 | 100,030 |
| 2026-09-11 | 25.700 | 25.850 | 25.550 | 25.550 | 25.550 | 178,600 |
| 2026-09-10 | 26.350 | 26.350 | 25.850 | 26.000 | 26.000 | 101,000 |
| 2026-09-09 | 25.800 | 26.450 | 25.800 | 26.400 | 26.400 | 248,001 |
| 2026-09-08 | 26.200 | 26.200 | 25.850 | 25.950 | 25.950 | 111,001 |
| 2026-09-07 | 25.500 | 26.350 | 25.500 | 26.200 | 26.200 | 428,001 |
| 2026-09-04 | 25.500 | 25.550 | 25.100 | 25.500 | 25.500 | 141,527 |
| 2026-09-03 | 25.750 | 25.900 | 25.350 | 25.400 | 25.400 | 100,020 |
| 2026-09-02 | 25.650 | 25.800 | 25.550 | 25.650 | 25.650 | 104,001 |
| 2026-09-01 | 26.100 | 26.100 | 25.450 | 25.650 | 25.650 | 313,270 |
| 2026-08-31 | 26.050 | 26.250 | 25.950 | 26.050 | 26.050 | 102,115 |
| 2026-08-28 | 26.700 | 26.700 | 26.300 | 26.300 | 26.300 | 130,084 |
| 2026-08-27 | 26.200 | 26.550 | 26.200 | 26.300 | 26.300 | 155,000 |
| 2026-08-26 | 25.900 | 26.200 | 25.900 | 26.000 | 26.000 | 86,000 |
| 2026-08-25 | 26.100 | 26.100 | 25.750 | 25.850 | 25.850 | 143,000 |
| 2026-08-24 | 26.600 | 26.600 | 26.050 | 26.100 | 26.100 | 146,001 |
| 2026-08-21 | 26.200 | 26.900 | 26.200 | 26.650 | 26.650 | 246,041 |
| 2026-08-20 | 26.250 | 26.550 | 26.200 | 26.350 | 26.350 | 192,004 |
| 2026-08-19 | 25.950 | 26.300 | 25.900 | 26.150 | 26.150 | 147,004 |
| 2026-08-18 | 26.200 | 26.200 | 25.850 | 25.900 | 25.900 | 115,001 |
| 2026-08-17 | 26.000 | 26.100 | 25.900 | 26.100 | 26.100 | 132,000 |
| 2026-08-14 | 26.000 | 26.300 | 25.900 | 26.200 | 26.200 | 149,021 |
| 2026-08-13 | 26.600 | 26.600 | 26.000 | 26.000 | 26.000 | 343,081 |
| 2026-08-12 | 26.300 | 27.000 | 26.300 | 26.550 | 26.550 | 324,065 |
| 2026-08-11 | 26.800 | 26.800 | 26.250 | 26.300 | 26.300 | 301,046 |
| 2026-08-10 | 27.400 | 27.400 | 26.500 | 26.800 | 26.800 | 501,119 |
| 2026-08-07 | 26.500 | 27.850 | 26.300 | 27.400 | 27.400 | 490,105 |
| 2026-08-06 | 26.950 | 27.100 | 26.100 | 26.350 | 26.350 | 431,150 |
| 2026-08-05 | 26.350 | 27.350 | 26.250 | 26.650 | 26.650 | 725,000 |
| 2026-08-04 | 26.150 | 26.400 | 26.050 | 26.050 | 26.050 | 155,000 |
| 2026-08-03 | 26.900 | 26.900 | 26.050 | 26.100 | 26.100 | 384,000 |
| 2026-07-31 | 26.100 | 26.250 | 25.850 | 26.100 | 26.100 | 291,026 |
| 2026-07-30 | 26.250 | 26.500 | 25.700 | 25.700 | 25.700 | 399,125 |
| 2026-07-29 | 27.000 | 27.150 | 25.950 | 26.500 | 26.500 | 560,000 |
| 2026-07-28 | 27.100 | 27.500 | 26.300 | 27.000 | 27.000 | 617,200 |
| 2026-07-27 | 27.850 | 28.750 | 27.350 | 27.750 | 27.750 | 953,025 |
| 2026-07-24 | 27.700 | 27.900 | 27.150 | 27.700 | 27.700 | 1,157,214 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 0.5000 TWD |
| 2022-07-18 | 2.0000 TWD |
| 2021-07-15 | 12.0000 TWD |
| 2020-07-16 | 0.3000 TWD |
| 2019-07-12 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.