Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	38.150	38.400	37.550	37.650	37.650	1,216,432
2024-01-26	37.250	37.950	37.200	37.550	37.550	904,164
2024-01-25	37.900	38.150	37.500	37.600	37.600	1,310,388
2024-01-24	38.650	39.550	38.350	38.350	38.350	1,822,909
2024-01-23	39.150	39.150	37.800	38.750	38.750	1,934,119
2024-01-22	37.700	38.550	37.050	38.350	38.350	2,302,214
2024-01-19	38.000	38.500	36.950	37.400	37.400	3,188,967
2024-01-18	39.700	39.800	38.000	38.200	38.200	3,496,873
2024-01-17	42.750	43.400	38.600	39.500	39.500	5,664,586
2024-01-16	41.800	44.000	41.450	42.500	42.500	4,836,306
2024-01-15	42.650	43.100	41.800	41.800	41.800	2,466,526
2024-01-12	42.800	43.800	42.550	42.700	42.700	3,133,172
2024-01-11	42.950	42.950	41.800	42.950	42.950	3,429,374
2024-01-10	46.000	46.800	42.950	42.950	42.950	11,032,387
2024-01-09	42.000	44.750	41.100	43.750	43.750	8,269,363
2024-01-08	40.200	43.250	40.200	41.800	41.800	7,088,095
2024-01-05	48.800	48.850	43.000	43.000	43.000	12,946,681
2024-01-04	47.150	47.750	46.200	47.750	47.750	10,197,967
2024-01-03	41.600	43.450	41.300	43.450	43.450	5,052,163
2024-01-02	39.700	39.850	38.500	39.500	39.500	2,595,538
2023-12-29	40.000	40.000	38.700	39.400	39.400	2,127,056
2023-12-28	40.900	40.900	39.100	39.650	39.650	2,976,017
2023-12-27	41.000	41.300	40.250	40.700	40.700	3,667,234
2023-12-26	40.750	41.500	39.750	40.150	40.150	6,189,581
2023-12-25	40.900	40.900	38.400	39.400	39.400	6,461,823
2023-12-22	42.000	42.800	39.350	40.900	40.900	15,014,440
2023-12-21	48.850	49.350	40.850	40.850	40.850	45,753,312
2023-12-20	44.500	44.900	44.050	44.900	44.900	4,184,570
2023-12-19	39.000	40.850	38.550	40.850	40.850	4,608,973
2023-12-18	36.100	37.150	36.100	37.150	37.150	4,636,753
2023-12-15	35.000	35.050	33.200	33.800	33.800	1,190,017
2023-12-14	34.100	35.750	34.100	35.300	35.300	1,445,919
2023-12-13	32.700	35.000	32.400	34.750	34.750	2,246,764
2023-12-12	34.350	34.350	32.650	32.700	32.700	1,710,789
2023-12-11	39.000	39.000	34.400	34.500	34.500	2,649,428
2023-12-08	38.300	38.500	37.000	37.950	37.950	1,929,010
2023-12-07	38.000	39.000	36.700	37.400	37.400	2,842,630
2023-12-06	37.000	38.700	34.950	38.600	38.600	5,097,379
2023-12-05	43.650	45.250	38.700	38.700	38.700	7,127,011
2023-12-04	42.300	42.950	42.300	42.950	42.950	5,572,404
2023-12-01	36.800	39.050	36.600	39.050	39.050	10,888,530
2023-11-30	34.000	35.500	32.500	35.500	35.500	16,731,213
2023-11-29	31.000	32.300	30.000	32.300	32.300	10,660,233
2023-11-28	29.400	29.400	29.000	29.400	29.400	6,256,526
2023-11-27	26.750	26.750	26.750	26.750	26.750	1,342,632
2023-11-24	22.800	24.900	22.800	24.350	24.350	1,852,393
2023-11-23	22.700	22.850	22.600	22.650	22.650	93,183
2023-11-22	22.650	22.650	22.600	22.650	22.650	54,770
2023-11-21	22.750	22.750	22.600	22.650	22.650	62,460
2023-11-20	22.550	22.750	22.550	22.650	22.650	71,982
2023-11-17	22.400	22.650	22.400	22.550	22.550	117,702
2023-11-16	22.600	22.600	22.350	22.350	22.350	86,113
2023-11-15	22.650	22.650	22.350	22.450	22.450	73,320
2023-11-14	22.500	22.500	22.300	22.400	22.400	36,692
2023-11-13	22.300	22.450	22.300	22.400	22.400	32,653
2023-11-10	22.600	22.600	22.300	22.300	22.300	66,017
2023-11-09	22.700	22.700	22.450	22.450	22.450	67,511
2023-11-08	22.450	22.550	22.450	22.550	22.550	95,366
2023-11-07	22.600	22.600	22.450	22.450	22.450	96,225
2023-11-06	22.600	22.600	22.450	22.450	22.450	94,037

← NewerPage 12 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.