Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.700	22.700	22.300	22.400	21.907	192,987
2022-11-03	22.600	22.900	22.600	22.650	22.151	129,992
2022-11-02	22.950	23.250	22.450	23.050	22.542	232,143
2022-11-01	22.000	23.250	22.000	22.600	22.102	611,091
2022-10-31	22.050	22.200	21.850	22.000	21.515	112,262
2022-10-28	21.900	22.050	21.700	21.850	21.369	46,503
2022-10-27	21.500	21.900	21.500	21.900	21.418	238,402
2022-10-26	21.600	21.600	21.050	21.350	20.880	137,281
2022-10-25	21.850	21.900	21.500	21.550	21.075	151,207
2022-10-24	21.600	21.900	21.600	21.600	21.124	96,550
2022-10-21	21.800	21.850	21.500	21.500	21.026	138,466
2022-10-20	22.200	22.200	21.550	21.900	21.418	131,732
2022-10-19	22.150	22.750	22.100	22.200	21.711	121,301
2022-10-18	21.850	22.300	21.850	22.300	21.809	184,643
2022-10-17	21.550	21.750	21.000	21.750	21.271	267,107
2022-10-14	21.500	22.100	21.500	21.950	21.467	235,710
2022-10-13	22.350	22.450	21.150	21.150	20.684	373,613
2022-10-12	22.200	22.600	22.000	22.450	21.956	181,451
2022-10-11	22.800	22.800	22.050	22.050	21.564	179,323
2022-10-07	23.450	23.450	23.000	23.000	22.493	120,204
2022-10-06	23.650	23.850	23.350	23.350	22.836	107,364
2022-10-05	23.650	24.200	23.500	23.650	23.129	350,189
2022-10-04	23.550	23.550	23.000	23.300	22.787	130,073
2022-10-03	22.400	23.100	22.400	23.000	22.493	226,947
2022-09-30	22.300	23.000	22.200	22.500	22.004	490,564
2022-09-29	22.300	22.850	22.300	22.800	22.298	289,878
2022-09-28	23.250	23.550	22.000	22.000	21.515	347,545
2022-09-27	23.200	23.550	23.000	23.550	23.031	226,629
2022-09-26	24.100	24.100	23.050	23.050	22.542	454,588
2022-09-23	24.500	24.600	24.200	24.200	23.667	309,441
2022-09-22	24.800	24.950	24.450	24.450	23.912	404,519
2022-09-21	25.100	25.100	24.500	24.550	24.009	164,945
2022-09-20	25.450	25.450	24.750	24.800	24.254	266,382
2022-09-19	26.200	26.200	24.800	24.800	24.254	520,392
2022-09-16	26.250	26.250	25.800	25.800	25.232	173,805
2022-09-15	26.200	26.650	26.150	26.200	25.623	209,796
2022-09-14	26.300	27.600	26.000	26.000	25.427	1,069,703
2022-09-13	26.750	26.900	26.450	26.450	25.867	202,714
2022-09-12	26.500	26.700	26.400	26.500	25.916	179,523
2022-09-08	26.100	26.850	26.000	26.500	25.916	220,422
2022-09-07	26.200	26.350	25.700	25.750	25.183	155,537
2022-09-06	27.350	27.650	26.150	26.200	25.623	362,894
2022-09-05	28.000	28.050	27.400	27.400	26.797	277,381
2022-09-02	28.100	28.100	27.550	27.600	26.992	253,498
2022-09-01	28.300	28.900	27.900	27.900	27.286	575,321
2022-08-31	27.600	29.800	27.600	28.100	27.481	2,086,189
2022-08-30	26.800	27.500	26.750	27.500	26.894	229,764
2022-08-29	27.000	27.200	26.700	26.950	26.356	221,893
2022-08-26	27.050	27.850	27.050	27.450	26.845	250,189
2022-08-25	27.700	28.000	26.900	27.200	26.601	530,502
2022-08-24	26.950	27.750	26.950	27.400	26.797	314,599
2022-08-23	27.050	27.400	26.750	26.750	26.161	209,524
2022-08-22	28.500	28.500	27.100	27.250	26.650	527,144
2022-08-19	27.650	28.050	27.250	27.950	27.334	526,883
2022-08-18	26.650	27.650	26.650	27.400	26.797	599,770
2022-08-17	26.900	26.900	26.350	26.800	26.210	314,669
2022-08-16	26.100	26.750	25.700	26.700	26.112	410,296
2022-08-15	25.600	26.100	25.450	26.000	25.427	265,086
2022-08-12	25.000	25.600	24.950	25.600	25.036	384,675
2022-08-11	24.850	25.050	24.650	24.900	24.352	127,370

← NewerPage 17 of 21 · 1,222 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.