Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	22.900	22.900	22.650	22.650	22.650	66,606
2023-08-07	23.000	23.000	22.700	22.850	22.850	95,080
2023-08-04	22.300	22.950	22.250	22.850	22.850	227,810
2023-08-02	22.400	22.500	22.200	22.250	22.250	184,241
2023-08-01	22.350	22.600	22.300	22.300	22.300	87,238
2023-07-31	22.450	22.450	22.300	22.300	22.300	125,572
2023-07-28	22.400	22.500	22.150	22.350	22.350	162,218
2023-07-27	22.500	22.550	22.350	22.450	22.450	118,438
2023-07-26	22.400	23.100	22.400	22.700	22.200	261,803
2023-07-25	22.450	22.500	22.300	22.350	21.858	200,693
2023-07-24	23.100	23.100	22.300	22.450	21.956	218,517
2023-07-21	23.000	23.000	22.900	22.900	22.396	96,052
2023-07-20	23.300	23.300	23.000	23.000	22.493	124,769
2023-07-19	22.950	23.150	22.850	22.950	22.445	128,355
2023-07-18	23.200	23.200	22.900	22.950	22.445	123,379
2023-07-17	23.250	23.250	22.850	23.000	22.493	143,644
2023-07-14	22.500	22.900	22.450	22.800	22.298	173,095
2023-07-13	23.000	23.050	22.400	22.500	22.004	377,091
2023-07-12	23.550	23.550	22.850	22.950	22.445	374,985
2023-07-11	23.500	23.550	23.450	23.550	23.031	79,234
2023-07-10	23.800	23.800	23.400	23.450	22.934	144,566
2023-07-07	23.900	23.900	23.650	23.750	23.227	164,703
2023-07-06	24.100	24.100	23.850	24.000	23.471	151,743
2023-07-05	24.200	24.250	24.050	24.050	23.520	197,479
2023-07-04	24.250	24.350	24.150	24.200	23.667	89,509
2023-07-03	24.450	24.450	24.150	24.250	23.716	154,388
2023-06-30	24.200	24.400	24.200	24.250	23.716	117,856
2023-06-29	24.400	24.400	24.000	24.150	23.618	83,334
2023-06-28	24.300	24.400	24.000	24.000	23.471	464,263
2023-06-27	24.650	24.650	24.200	24.200	23.667	200,600
2023-06-26	24.500	24.550	24.350	24.450	23.912	182,165
2023-06-21	24.650	24.650	24.400	24.450	23.912	135,789
2023-06-20	24.850	24.850	24.400	24.450	23.912	151,229
2023-06-19	24.950	24.950	24.600	24.650	24.107	232,768
2023-06-16	24.750	24.800	24.500	24.600	24.058	151,005
2023-06-15	24.700	24.750	24.400	24.650	24.107	187,497
2023-06-14	24.800	24.800	24.450	24.450	23.912	154,242
2023-06-13	24.600	24.650	24.400	24.450	23.912	106,965
2023-06-12	24.800	25.300	24.300	24.450	23.912	300,152
2023-06-09	24.850	24.850	24.500	24.500	23.960	191,443
2023-06-08	25.300	25.400	24.650	24.650	24.107	290,628
2023-06-07	25.450	25.450	24.950	25.050	24.498	266,578
2023-06-06	25.550	25.550	25.050	25.100	24.547	238,006
2023-06-05	25.850	25.850	25.500	25.550	24.987	160,252
2023-06-02	26.250	26.250	25.550	25.550	24.987	344,560
2023-06-01	25.000	26.000	25.000	25.950	25.378	705,806
2023-05-31	25.400	25.400	25.000	25.000	24.449	182,888
2023-05-30	25.750	25.750	25.050	25.050	24.498	205,428
2023-05-29	25.500	25.800	25.150	25.350	24.792	264,094
2023-05-26	25.900	26.000	25.100	25.350	24.792	633,616
2023-05-25	26.950	27.350	25.950	25.950	25.378	2,180,229
2023-05-24	25.200	26.200	25.200	25.700	25.134	1,083,411
2023-05-23	25.200	25.400	25.050	25.100	24.547	396,620
2023-05-22	24.200	25.350	24.200	25.300	24.743	935,959
2023-05-19	24.300	24.750	24.100	24.100	23.569	480,444
2023-05-18	24.000	24.250	23.950	24.100	23.569	336,407
2023-05-17	23.500	23.700	23.450	23.500	22.982	268,269
2023-05-16	23.650	23.750	23.500	23.500	22.982	136,944
2023-05-15	23.550	23.550	23.450	23.550	23.031	99,472
2023-05-12	23.600	23.600	23.550	23.550	23.031	47,018

← NewerPage 14 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.