Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	29.400	29.400	28.900	28.900	28.900	285,997
2024-08-01	29.000	29.700	29.000	29.650	29.650	282,081
2024-07-31	28.900	29.050	28.800	28.850	28.850	219,910
2024-07-30	28.650	29.000	28.350	28.800	28.800	293,584
2024-07-29	29.450	29.450	28.550	28.650	28.650	567,009
2024-07-26	28.900	31.000	28.900	29.400	29.400	1,219,658
2024-07-23	29.000	29.750	29.000	29.300	29.300	358,549
2024-07-22	29.000	29.250	28.550	28.900	28.900	489,299
2024-07-19	30.350	30.350	29.300	29.400	29.400	693,203
2024-07-18	30.750	30.900	30.200	30.350	30.350	546,705
2024-07-17	30.700	31.000	30.700	30.700	30.700	490,652
2024-07-16	32.000	32.000	30.850	31.000	31.000	548,635
2024-07-15	31.800	31.800	30.900	31.400	31.400	534,821
2024-07-12	30.950	32.150	30.850	31.500	31.500	820,375
2024-07-11	31.550	31.700	30.650	31.050	31.050	859,638
2024-07-10	31.650	32.250	31.500	31.700	31.700	658,904
2024-07-09	33.850	33.850	32.050	32.100	32.100	1,546,840
2024-07-08	35.100	35.100	33.850	33.850	33.850	806,170
2024-07-05	35.700	35.700	34.750	34.950	34.950	938,284
2024-07-04	35.400	35.500	34.400	34.450	34.450	1,154,702
2024-07-03	35.050	35.450	34.900	35.400	35.400	1,058,223
2024-07-02	35.250	35.550	34.450	35.150	35.150	1,458,839
2024-07-01	36.550	36.550	35.500	35.500	35.500	1,718,416
2024-06-28	36.150	36.150	35.450	36.150	36.150	1,812,025
2024-06-27	35.850	37.950	35.400	36.100	36.100	5,972,101
2024-06-26	34.500	36.300	34.400	36.150	36.150	5,630,161
2024-06-25	34.100	34.200	32.650	33.000	33.000	1,287,533
2024-06-24	35.300	36.150	33.650	34.100	34.100	3,022,689
2024-06-21	35.200	35.600	34.500	34.500	34.500	1,757,247
2024-06-20	35.050	35.500	33.850	35.200	35.200	2,830,643
2024-06-19	34.200	36.250	34.200	34.700	34.700	6,387,619
2024-06-18	34.850	34.900	32.900	33.950	33.950	6,430,068
2024-06-17	32.200	34.650	32.200	34.650	34.650	8,401,389
2024-06-14	31.900	33.250	30.900	31.500	31.500	4,735,852
2024-06-13	30.750	31.550	30.200	31.550	31.550	2,841,185
2024-06-12	32.500	32.600	30.150	30.550	30.550	5,681,957
2024-06-11	29.050	31.350	28.900	31.350	31.350	5,836,346
2024-06-07	28.000	28.800	28.000	28.500	28.500	540,566
2024-06-06	27.950	27.950	27.650	27.800	27.800	327,967
2024-06-05	28.150	28.150	27.750	27.800	27.800	263,103
2024-06-04	28.500	28.500	28.100	28.150	28.150	201,554
2024-06-03	28.550	28.750	28.250	28.400	28.400	249,358
2024-05-31	28.300	28.650	28.200	28.550	28.550	191,851
2024-05-30	28.550	28.950	28.350	28.400	28.400	357,250
2024-05-29	28.600	28.600	28.100	28.250	28.250	273,571
2024-05-28	28.000	28.950	28.000	28.600	28.600	548,158
2024-05-27	28.300	28.300	27.900	28.000	28.000	281,065
2024-05-24	28.300	28.300	27.750	28.100	28.100	261,802
2024-05-23	29.000	29.250	28.300	28.300	28.300	772,395
2024-05-22	29.200	29.200	28.550	28.650	28.650	542,481
2024-05-21	28.250	29.100	28.250	28.950	28.950	632,423
2024-05-20	28.750	28.750	28.150	28.150	28.150	457,693
2024-05-17	28.000	28.900	28.000	28.700	28.700	846,243
2024-05-16	28.100	28.200	27.850	27.900	27.900	212,069
2024-05-15	27.800	28.150	27.700	27.900	27.900	210,414
2024-05-14	27.550	27.850	27.550	27.600	27.600	201,839
2024-05-13	27.600	27.650	27.400	27.550	27.550	169,790
2024-05-10	27.800	27.900	27.500	27.550	27.550	219,395
2024-05-09	28.200	28.300	27.750	27.750	27.750	332,822
2024-05-08	27.850	28.250	27.550	28.200	28.200	240,969

← NewerPage 10 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.