Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.900	25.050	24.800	24.850	24.303	179,274
2023-02-07	25.100	25.250	24.900	24.900	24.352	259,213
2023-02-06	25.450	25.450	25.050	25.100	24.547	141,760
2023-02-03	25.250	25.250	25.000	25.100	24.547	299,926
2023-02-02	24.900	25.100	24.900	25.050	24.498	329,900
2023-02-01	25.350	25.350	24.900	24.950	24.400	263,505
2023-01-31	24.900	25.150	24.800	25.000	24.449	283,370
2023-01-30	24.900	25.000	24.350	24.800	24.254	438,151
2023-01-17	25.050	25.300	24.800	24.800	24.254	396,433
2023-01-16	25.000	25.400	25.000	25.350	24.792	267,254
2023-01-13	25.400	25.400	25.000	25.100	24.547	238,703
2023-01-12	25.350	25.650	25.150	25.300	24.743	269,688
2023-01-11	25.800	25.800	25.300	25.350	24.792	581,487
2023-01-10	27.000	27.000	26.050	26.100	25.525	596,046
2023-01-09	27.300	27.300	26.800	26.900	26.308	215,106
2023-01-06	26.900	27.300	26.700	27.000	26.405	639,080
2023-01-05	26.850	26.850	26.450	26.600	26.014	265,965
2023-01-04	26.650	27.000	26.450	26.550	25.965	477,029
2023-01-03	27.150	27.400	26.200	26.450	25.867	792,680
2022-12-30	27.250	27.450	27.100	27.150	26.552	314,773
2022-12-29	27.300	27.700	27.050	27.200	26.601	698,871
2022-12-28	28.450	28.500	27.000	27.350	26.748	1,319,481
2022-12-27	28.250	28.500	27.400	28.100	27.481	2,122,050
2022-12-26	27.700	30.400	27.500	29.000	28.361	5,900,184
2022-12-23	26.950	28.900	26.950	27.700	27.090	6,157,227
2022-12-22	26.950	26.950	26.200	26.300	25.721	1,173,484
2022-12-21	28.250	28.350	26.200	27.150	26.552	3,797,554
2022-12-20	29.000	29.250	27.150	28.250	27.628	12,851,008
2022-12-19	25.200	26.600	25.200	26.600	26.014	896,128
2022-12-16	24.100	24.550	24.100	24.200	23.667	322,652
2022-12-15	24.200	24.700	24.200	24.400	23.863	286,580
2022-12-14	24.550	24.550	24.050	24.200	23.667	283,093
2022-12-13	24.000	25.000	23.700	24.300	23.765	924,728
2022-12-12	23.800	23.850	23.250	23.650	23.129	151,923
2022-12-09	23.700	24.500	23.500	23.750	23.227	650,724
2022-12-08	23.250	23.500	23.200	23.450	22.934	178,310
2022-12-07	23.450	23.700	23.100	23.200	22.689	234,406
2022-12-06	24.500	24.500	23.300	23.350	22.836	587,385
2022-12-05	24.500	24.750	24.350	24.350	23.814	257,855
2022-12-02	24.400	24.600	24.250	24.300	23.765	240,124
2022-12-01	24.700	24.850	24.150	24.200	23.667	443,422
2022-11-30	25.050	25.050	24.200	24.650	24.107	1,182,449
2022-11-29	22.900	24.950	22.900	24.950	24.400	2,763,532
2022-11-28	22.700	23.100	22.550	22.700	22.200	313,390
2022-11-25	22.700	22.750	22.500	22.500	22.004	127,449
2022-11-24	22.600	22.850	22.550	22.550	22.053	156,387
2022-11-23	22.550	22.650	22.450	22.450	21.956	132,985
2022-11-22	22.700	22.850	22.450	22.450	21.956	217,125
2022-11-21	22.700	22.850	22.600	22.600	22.102	167,172
2022-11-18	22.850	22.950	22.650	22.650	22.151	180,335
2022-11-17	22.450	22.900	22.450	22.650	22.151	182,199
2022-11-16	22.550	22.800	22.450	22.500	22.004	210,860
2022-11-15	22.650	22.700	22.400	22.550	22.053	107,430
2022-11-14	22.400	22.800	22.350	22.600	22.102	218,778
2022-11-11	22.850	22.850	22.300	22.300	21.809	233,341
2022-11-10	22.900	23.050	22.300	22.350	21.858	188,892
2022-11-09	22.550	22.900	22.550	22.650	22.151	265,506
2022-11-08	22.600	22.750	22.400	22.400	21.907	295,705
2022-11-07	22.550	22.650	22.400	22.400	21.907	178,524
2022-11-04	22.700	22.700	22.300	22.400	21.907	192,987

← NewerPage 16 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.