Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	31.550	32.250	31.350	32.050	29.073	470,622
2022-05-13	30.600	31.300	30.100	31.300	28.392	646,910
2022-05-12	32.150	32.350	30.400	30.450	27.621	987,609
2022-05-11	33.000	33.300	32.000	32.000	29.027	1,224,228
2022-05-10	33.900	34.500	33.000	33.400	30.297	1,244,514
2022-05-09	37.200	37.600	35.350	35.350	32.066	517,674
2022-05-06	37.400	37.400	36.800	37.150	33.699	337,915
2022-05-05	37.000	37.500	36.850	37.400	33.926	528,287
2022-05-04	37.000	37.150	36.400	36.600	33.200	893,529
2022-05-03	38.300	38.400	36.450	36.750	33.336	1,520,314
2022-04-29	39.000	39.200	38.450	38.450	34.878	643,584
2022-04-28	39.900	40.450	38.800	38.950	35.332	1,846,066
2022-04-27	40.850	41.750	40.700	40.700	36.919	809,220
2022-04-26	45.200	45.300	41.050	41.050	37.237	3,043,611
2022-04-25	45.300	48.750	45.100	45.100	40.911	8,625,344
2022-04-22	44.300	45.300	43.700	45.100	40.911	1,822,826
2022-04-21	44.550	44.950	43.950	44.300	40.185	1,046,250
2022-04-20	43.150	44.600	42.750	44.100	40.003	1,181,329
2022-04-19	43.400	43.400	42.300	42.850	38.870	674,583
2022-04-18	43.450	44.000	43.000	43.250	39.232	993,774
2022-04-15	43.000	43.650	42.700	42.900	38.915	1,270,053
2022-04-14	42.050	43.050	42.000	43.000	39.006	1,176,158
2022-04-13	42.800	42.850	41.900	42.000	38.098	836,856
2022-04-12	43.100	43.750	42.700	42.700	38.733	891,181
2022-04-11	42.300	44.600	42.300	43.700	39.641	2,011,036
2022-04-08	44.250	44.250	42.700	42.900	38.915	1,806,159
2022-04-07	45.700	45.750	43.900	44.450	40.321	4,331,625
2022-04-06	47.300	48.350	45.650	45.800	41.546	4,616,228
2022-04-01	46.000	46.950	45.000	45.300	41.092	6,824,540
2022-03-31	44.150	46.400	43.850	45.200	41.001	4,496,478
2022-03-30	44.000	45.900	43.250	43.850	39.777	4,401,591
2022-03-29	43.300	44.600	41.900	44.050	39.958	3,447,359
2022-03-28	44.700	44.850	44.200	44.850	40.684	3,321,665
2022-03-25	41.900	42.000	40.750	40.800	37.010	1,291,815
2022-03-24	40.450	42.150	39.950	41.900	38.008	1,344,075
2022-03-23	40.400	40.750	40.350	40.500	36.738	300,745
2022-03-22	40.950	40.950	40.100	40.300	36.556	517,199
2022-03-21	40.650	40.900	40.000	40.600	36.829	658,283
2022-03-18	40.500	40.500	39.650	40.150	36.420	413,430
2022-03-17	40.350	40.350	39.850	40.100	36.375	451,248
2022-03-16	39.600	40.150	38.700	39.700	36.012	817,343
2022-03-15	40.750	40.800	39.250	39.600	35.921	1,011,675
2022-03-14	38.500	40.100	38.500	39.500	35.831	1,053,584
2022-03-11	39.150	39.150	38.300	38.500	34.924	495,696
2022-03-10	39.200	39.600	39.150	39.600	35.921	379,533
2022-03-09	38.200	39.200	38.200	38.850	35.241	517,147
2022-03-08	39.300	39.750	38.000	38.200	34.651	709,862
2022-03-07	40.650	40.650	39.350	39.600	35.921	593,004
2022-03-04	41.350	41.450	40.650	40.650	36.874	471,782
2022-03-03	41.150	41.500	40.850	41.450	37.600	382,045
2022-03-02	40.900	41.050	40.500	41.050	37.237	315,099
2022-03-01	40.800	41.150	40.250	41.000	37.191	578,115
2022-02-25	41.000	41.150	40.250	40.800	37.010	752,408
2022-02-24	42.300	42.300	40.650	40.850	37.055	1,415,826
2022-02-23	41.700	42.800	41.300	42.800	38.824	900,480
2022-02-22	43.800	44.000	41.600	42.050	38.144	1,014,684
2022-02-21	45.000	45.000	43.600	43.850	39.777	990,639
2022-02-18	44.000	44.850	43.900	44.550	40.412	730,569
2022-02-17	44.150	44.550	44.050	44.050	39.958	456,657
2022-02-16	44.700	45.200	44.000	44.250	40.139	1,051,569

← NewerPage 19 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.