Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	22.400	22.500	22.250	22.300	22.300	72,181
2023-11-02	22.250	22.300	22.200	22.250	22.250	73,332
2023-11-01	22.450	22.450	22.150	22.150	22.150	56,213
2023-10-31	22.500	22.500	22.200	22.200	22.200	78,537
2023-10-30	22.350	22.450	22.350	22.400	22.400	29,869
2023-10-27	22.350	22.450	22.300	22.400	22.400	53,452
2023-10-26	22.300	22.450	22.300	22.350	22.350	100,510
2023-10-25	22.450	22.500	22.400	22.450	22.450	75,357
2023-10-24	22.450	22.500	22.300	22.350	22.350	81,504
2023-10-23	22.400	22.450	22.200	22.400	22.400	84,744
2023-10-20	22.500	22.500	22.300	22.300	22.300	101,752
2023-10-19	22.400	22.650	22.350	22.400	22.400	54,114
2023-10-18	22.750	22.750	22.450	22.450	22.450	68,179
2023-10-17	22.850	22.850	22.500	22.500	22.500	60,109
2023-10-16	22.900	22.900	22.500	22.600	22.600	58,390
2023-10-13	22.700	22.700	22.550	22.650	22.650	36,845
2023-10-12	22.500	22.750	22.500	22.600	22.600	108,487
2023-10-11	22.600	22.650	22.500	22.500	22.500	80,937
2023-10-06	22.700	22.800	22.550	22.600	22.600	58,250
2023-10-05	22.750	22.800	22.550	22.700	22.700	68,143
2023-10-04	22.650	22.650	22.500	22.550	22.550	98,316
2023-10-03	22.850	22.850	22.650	22.650	22.650	77,079
2023-10-02	23.050	23.050	22.650	22.650	22.650	154,346
2023-09-28	22.750	23.050	22.750	22.900	22.900	290,477
2023-09-27	22.850	22.900	22.650	22.650	22.650	101,731
2023-09-26	22.600	22.900	22.500	22.800	22.800	250,030
2023-09-25	22.500	22.750	22.400	22.500	22.500	96,511
2023-09-22	22.300	22.450	22.200	22.300	22.300	69,015
2023-09-21	22.550	22.550	22.200	22.200	22.200	98,401
2023-09-20	22.500	22.500	22.350	22.400	22.400	47,502
2023-09-19	22.750	22.750	22.400	22.450	22.450	66,171
2023-09-18	22.500	22.600	22.450	22.500	22.500	45,611
2023-09-15	22.500	22.600	22.450	22.500	22.500	53,232
2023-09-14	22.600	22.600	22.400	22.500	22.500	80,020
2023-09-13	22.600	22.600	22.400	22.500	22.500	73,978
2023-09-12	22.700	22.700	22.500	22.600	22.600	69,321
2023-09-11	22.750	22.750	22.550	22.600	22.600	75,709
2023-09-08	22.600	22.750	22.600	22.600	22.600	89,309
2023-09-07	22.700	22.750	22.600	22.600	22.600	72,171
2023-09-06	22.700	22.850	22.550	22.600	22.600	99,349
2023-09-05	22.900	23.000	22.700	22.700	22.700	67,599
2023-09-04	22.850	23.050	22.750	22.750	22.750	132,775
2023-09-01	22.850	23.150	22.650	22.900	22.900	257,401
2023-08-31	22.450	22.900	22.450	22.700	22.700	97,394
2023-08-30	22.650	22.650	22.350	22.450	22.450	86,606
2023-08-29	22.700	22.750	22.550	22.600	22.600	71,728
2023-08-28	22.950	22.950	22.550	22.600	22.600	55,345
2023-08-25	22.550	22.850	22.550	22.700	22.700	148,545
2023-08-24	22.650	22.650	22.400	22.400	22.400	67,871
2023-08-23	22.350	22.550	22.350	22.450	22.450	48,510
2023-08-22	22.450	22.500	22.350	22.350	22.350	85,832
2023-08-21	22.450	22.550	22.300	22.350	22.350	65,498
2023-08-18	22.200	22.700	22.200	22.350	22.350	134,248
2023-08-17	22.300	22.350	22.200	22.350	22.350	117,609
2023-08-16	22.350	22.450	22.250	22.300	22.300	47,078
2023-08-15	22.500	22.500	22.250	22.350	22.350	70,413
2023-08-14	22.550	22.850	22.100	22.200	22.200	217,859
2023-08-11	22.600	22.700	22.500	22.550	22.550	106,024
2023-08-10	22.650	22.700	22.500	22.550	22.550	79,176
2023-08-09	22.650	23.050	22.600	22.650	22.650	113,632

← NewerPage 13 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.