Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	23.800	23.800	23.550	23.650	23.129	188,152
2023-05-10	24.100	24.100	23.750	23.800	23.276	54,185
2023-05-09	24.250	24.250	23.950	23.950	23.423	112,713
2023-05-08	24.250	24.350	24.050	24.050	23.520	103,822
2023-05-05	24.100	24.350	24.050	24.100	23.569	176,032
2023-05-04	24.100	24.100	23.900	23.900	23.374	86,845
2023-05-03	24.150	24.150	24.050	24.100	23.569	104,455
2023-05-02	24.150	24.150	23.950	24.050	23.520	253,057
2023-04-28	23.800	24.100	23.800	23.950	23.423	178,481
2023-04-27	23.600	23.750	23.550	23.650	23.129	128,149
2023-04-26	24.000	24.000	23.450	23.500	22.982	247,597
2023-04-25	24.200	24.200	23.700	23.750	23.227	156,544
2023-04-24	23.600	24.300	23.600	24.050	23.520	260,140
2023-04-21	24.000	24.050	23.550	23.550	23.031	293,206
2023-04-20	23.850	23.950	23.800	23.850	23.325	103,964
2023-04-19	23.800	24.000	23.800	23.850	23.325	122,063
2023-04-18	23.900	24.000	23.800	23.800	23.276	121,207
2023-04-17	23.800	24.000	23.800	23.850	23.325	226,890
2023-04-14	23.950	23.950	23.800	23.800	23.276	100,222
2023-04-13	23.800	24.000	23.700	23.850	23.325	212,433
2023-04-12	23.650	23.900	23.650	23.750	23.227	79,083
2023-04-11	23.950	23.950	23.600	23.650	23.129	112,907
2023-04-10	23.850	23.850	23.600	23.600	23.080	96,545
2023-04-07	23.800	23.800	23.600	23.750	23.227	44,032
2023-04-06	23.600	23.600	23.400	23.500	22.982	119,702
2023-03-31	23.750	23.850	23.600	23.650	23.129	77,760
2023-03-30	23.900	23.900	23.750	23.750	23.227	81,947
2023-03-29	24.000	24.200	23.850	23.850	23.325	189,678
2023-03-28	24.000	24.200	23.950	24.100	23.569	364,452
2023-03-27	23.600	24.000	23.600	23.950	23.423	125,499
2023-03-24	24.000	24.050	23.900	23.900	23.374	182,171
2023-03-23	23.800	24.100	23.800	23.950	23.423	170,503
2023-03-22	23.900	23.950	23.750	23.800	23.276	102,277
2023-03-21	23.550	23.850	23.550	23.750	23.227	107,104
2023-03-20	23.500	23.600	23.450	23.500	22.982	81,111
2023-03-17	23.400	23.600	23.400	23.500	22.982	92,638
2023-03-16	23.800	23.800	23.300	23.350	22.836	221,577
2023-03-15	24.000	24.000	23.700	23.750	23.227	118,537
2023-03-14	23.550	23.600	23.350	23.550	23.031	335,545
2023-03-13	23.850	23.950	23.250	23.550	23.031	330,998
2023-03-10	24.200	24.200	23.700	23.850	23.325	265,141
2023-03-09	24.400	24.500	24.250	24.250	23.716	215,206
2023-03-08	24.250	24.500	24.200	24.350	23.814	691,622
2023-03-07	24.100	24.350	24.100	24.200	23.667	264,336
2023-03-06	24.050	24.100	23.900	24.000	23.471	369,242
2023-03-03	23.850	24.050	23.850	23.850	23.325	249,545
2023-03-02	23.900	24.000	23.800	23.800	23.276	150,402
2023-03-01	23.700	23.950	23.600	23.850	23.325	101,718
2023-02-24	24.250	24.250	23.900	23.900	23.374	167,029
2023-02-23	23.900	24.200	23.900	24.050	23.520	191,154
2023-02-22	23.900	24.000	23.700	23.900	23.374	164,124
2023-02-21	23.950	24.100	23.800	23.900	23.374	165,165
2023-02-20	23.800	24.300	23.750	23.900	23.374	981,231
2023-02-17	23.700	24.050	23.650	23.800	23.276	162,554
2023-02-16	23.550	23.800	23.500	23.750	23.227	148,025
2023-02-15	23.800	23.900	23.500	23.550	23.031	175,520
2023-02-14	23.600	23.900	23.500	23.800	23.276	170,498
2023-02-13	24.050	24.050	23.200	23.550	23.031	483,015
2023-02-10	24.900	24.900	24.000	24.050	23.520	656,981
2023-02-09	24.950	25.150	24.850	24.850	24.303	211,245

← NewerPage 15 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.