Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	24.700	25.300	24.700	24.850	24.303	274,809
2022-08-08	24.700	24.750	24.150	24.750	24.205	167,650
2022-08-05	23.600	24.550	23.600	24.500	23.960	262,173
2022-08-04	23.600	23.700	23.200	23.450	22.934	182,152
2022-08-03	24.050	24.050	23.500	23.500	22.982	312,089
2022-08-02	25.050	25.050	24.150	24.150	23.618	293,574
2022-08-01	24.700	24.850	24.700	24.750	24.205	91,796
2022-07-29	24.750	24.950	24.700	24.700	24.156	133,730
2022-07-28	25.350	25.350	24.700	24.850	24.303	202,397
2022-07-27	25.100	25.350	24.900	25.050	24.498	236,224
2022-07-26	26.000	26.250	25.200	25.200	24.645	409,006
2022-07-25	25.250	25.950	25.250	25.600	25.036	283,175
2022-07-22	24.700	25.900	24.700	25.300	24.743	361,103
2022-07-21	24.400	25.000	24.200	25.000	24.449	403,677
2022-07-20	25.100	25.400	24.600	24.600	24.058	659,637
2022-07-19	24.800	25.100	24.700	25.000	24.449	327,493
2022-07-18	25.000	25.150	24.450	24.800	24.254	797,289
2022-07-15	27.700	27.850	27.150	27.600	25.036	382,328
2022-07-14	27.200	27.900	26.800	27.650	25.082	262,858
2022-07-13	26.950	27.500	26.900	27.200	24.673	153,142
2022-07-12	27.700	28.100	26.650	26.650	24.174	277,396
2022-07-11	28.300	28.350	27.800	28.150	25.535	262,510
2022-07-08	28.100	29.050	28.000	28.100	25.490	285,301
2022-07-07	28.200	28.400	27.600	28.200	25.580	266,404
2022-07-06	28.000	28.300	27.800	27.800	25.218	252,136
2022-07-05	26.800	27.800	26.800	27.800	25.218	302,015
2022-07-04	26.200	27.200	26.200	26.700	24.220	279,362
2022-07-01	27.600	27.600	26.200	26.200	23.766	394,352
2022-06-30	28.800	28.850	27.400	27.600	25.036	450,718
2022-06-29	29.100	29.250	28.600	28.950	26.261	209,201
2022-06-28	29.400	29.800	29.100	29.600	26.850	131,189
2022-06-27	29.050	29.850	29.000	29.850	27.077	289,780
2022-06-24	28.450	29.000	28.450	28.700	26.034	213,946
2022-06-23	28.500	29.100	28.350	28.400	25.762	287,622
2022-06-22	30.200	30.200	28.500	28.500	25.853	308,667
2022-06-21	28.450	29.800	28.450	29.800	27.032	373,567
2022-06-20	30.000	30.200	28.500	28.550	25.898	594,666
2022-06-17	29.800	30.100	29.700	29.950	27.168	282,509
2022-06-16	31.300	31.600	30.300	30.300	27.485	186,469
2022-06-15	30.550	31.350	30.550	31.250	28.347	274,086
2022-06-14	31.200	31.200	30.350	30.750	27.894	236,230
2022-06-13	31.900	32.100	31.400	31.400	28.483	359,897
2022-06-10	32.200	32.500	31.900	32.450	29.436	268,677
2022-06-09	32.800	32.800	32.050	32.200	29.209	201,989
2022-06-08	32.750	32.750	32.500	32.500	29.481	217,637
2022-06-07	33.350	33.350	32.750	32.900	29.844	198,794
2022-06-06	32.400	33.150	32.400	33.100	30.025	530,628
2022-06-02	32.100	32.350	32.050	32.300	29.300	159,507
2022-06-01	32.000	32.500	31.900	32.300	29.300	440,908
2022-05-31	32.350	32.350	31.500	31.900	28.937	223,913
2022-05-30	31.950	32.250	31.900	32.200	29.209	262,851
2022-05-27	31.500	31.850	31.450	31.850	28.891	224,724
2022-05-26	31.650	31.950	31.200	31.300	28.392	422,806
2022-05-25	31.550	31.650	30.900	31.650	28.710	377,445
2022-05-24	31.850	32.100	31.000	31.000	28.120	466,785
2022-05-23	31.300	32.050	31.200	31.700	28.755	495,697
2022-05-20	31.400	31.750	31.200	31.400	28.483	435,719
2022-05-19	31.500	33.200	31.000	31.000	28.120	1,237,906
2022-05-18	31.550	32.100	31.400	31.900	28.937	364,781
2022-05-17	32.000	32.000	31.400	31.550	28.619	255,568

← NewerPage 18 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.