Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	27.900	28.100	27.500	27.650	27.650	134,069
2024-05-06	27.850	28.150	27.700	27.850	27.850	223,442
2024-05-03	27.900	28.150	27.650	27.750	27.750	144,064
2024-05-02	27.850	27.900	27.650	27.850	27.850	159,821
2024-04-30	28.050	28.500	27.850	27.850	27.850	185,187
2024-04-29	27.600	28.400	27.550	28.200	28.200	340,659
2024-04-26	27.700	28.000	27.400	27.500	27.500	251,202
2024-04-25	28.200	28.200	27.700	27.700	27.700	233,899
2024-04-24	28.300	28.400	28.200	28.200	28.200	297,200
2024-04-23	28.600	28.600	27.700	28.200	28.200	353,694
2024-04-22	28.000	28.800	27.900	28.300	28.300	829,923
2024-04-19	29.200	29.700	27.300	27.650	27.650	952,341
2024-04-18	28.200	30.250	27.850	29.050	29.050	919,016
2024-04-17	27.350	28.350	27.350	28.200	28.200	304,882
2024-04-16	28.500	29.100	27.000	27.350	27.350	513,935
2024-04-15	28.600	29.250	28.550	28.550	28.550	311,642
2024-04-12	29.000	29.050	28.550	28.550	28.550	407,224
2024-04-11	29.550	29.550	28.900	28.950	28.950	369,382
2024-04-10	29.300	29.750	29.300	29.550	29.550	292,624
2024-04-09	29.100	29.350	28.950	29.250	29.250	273,842
2024-04-08	29.050	29.100	28.850	28.900	28.900	201,542
2024-04-03	29.450	29.450	28.800	28.950	28.950	324,486
2024-04-02	29.900	29.900	29.300	29.350	29.350	341,484
2024-04-01	29.300	29.800	29.300	29.750	29.750	463,390
2024-03-29	29.500	29.750	29.300	29.300	29.300	553,968
2024-03-28	29.450	29.750	29.200	29.250	29.250	354,066
2024-03-27	28.950	29.750	28.950	29.450	29.450	595,526
2024-03-26	29.100	29.250	28.850	28.900	28.900	466,119
2024-03-25	29.500	29.800	28.950	29.250	29.250	841,412
2024-03-22	29.800	29.900	29.250	29.500	29.500	587,933
2024-03-21	30.000	30.300	29.650	29.750	29.750	644,813
2024-03-20	30.150	30.450	29.850	30.000	30.000	724,289
2024-03-19	30.550	31.000	30.250	30.250	30.250	675,765
2024-03-18	31.150	31.150	30.600	30.750	30.750	678,939
2024-03-15	31.500	31.750	31.200	31.350	31.350	480,482
2024-03-14	31.400	31.850	31.350	31.550	31.550	459,741
2024-03-13	32.450	32.700	31.500	31.700	31.700	859,753
2024-03-12	32.000	32.800	31.950	32.600	32.600	762,299
2024-03-11	31.200	32.400	31.200	32.100	32.100	949,391
2024-03-08	31.850	32.100	31.350	31.450	31.450	982,357
2024-03-07	32.550	32.600	31.800	31.900	31.900	1,249,071
2024-03-06	32.400	32.850	32.200	32.550	32.550	652,189
2024-03-05	33.050	33.450	32.500	32.550	32.550	1,003,768
2024-03-04	33.100	33.500	33.000	33.100	33.100	804,536
2024-03-01	34.350	34.400	33.600	33.700	33.700	938,825
2024-02-29	34.450	35.650	34.150	34.300	34.300	1,514,753
2024-02-27	34.950	34.950	33.900	33.900	33.900	1,272,807
2024-02-26	34.000	35.900	33.900	35.100	35.100	2,032,816
2024-02-23	34.650	34.650	33.750	34.050	34.050	1,475,870
2024-02-22	35.050	35.300	34.350	34.700	34.700	1,375,780
2024-02-21	35.700	36.200	35.300	35.500	35.500	947,115
2024-02-20	35.600	35.800	35.300	35.450	35.450	767,106
2024-02-19	36.300	36.900	35.650	35.700	35.700	1,200,312
2024-02-16	35.350	36.500	35.300	36.500	36.500	1,173,307
2024-02-15	38.200	38.200	35.050	35.350	35.350	2,485,993
2024-02-05	38.100	38.400	37.550	38.200	38.200	1,493,060
2024-02-02	39.200	39.300	38.050	38.050	38.050	2,504,930
2024-02-01	39.800	42.200	38.550	39.250	39.250	10,437,715
2024-01-31	37.550	39.800	37.000	39.800	39.800	7,513,654
2024-01-30	37.550	37.800	36.050	36.200	36.200	1,933,771

← NewerPage 11 of 21 · 1,221 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.