Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.000	29.350	27.900	28.250	28.250	5,289,020
2026-07-22	26.200	27.500	26.200	26.700	26.700	1,238,100
2026-07-21	25.250	25.600	25.250	25.500	25.500	181,069
2026-07-20	25.400	26.300	25.350	25.600	25.600	561,124
2026-07-17	26.000	26.050	25.000	25.100	25.100	357,021
2026-07-16	26.250	26.250	25.600	25.850	25.850	470,077
2026-07-15	24.550	25.500	24.450	25.450	25.450	461,001
2026-07-14	24.250	24.350	23.900	24.350	24.350	376,020
2026-07-13	24.550	24.550	24.150	24.250	24.250	133,197
2026-07-10	24.450	24.450	24.450	24.450	24.450	0
2026-07-09	24.500	24.550	24.300	24.450	24.450	99,000
2026-07-08	24.650	24.850	24.350	24.500	24.500	167,030
2026-07-07	25.550	25.550	24.600	24.600	24.600	153,419
2026-07-06	25.350	25.600	25.200	25.350	25.350	127,000
2026-07-03	24.750	25.950	24.750	25.350	25.350	398,500
2026-07-02	24.200	24.650	24.150	24.500	24.500	265,017
2026-07-01	24.450	24.450	23.900	24.050	24.050	181,900
2026-06-30	24.350	24.350	24.050	24.200	24.200	118,350
2026-06-29	24.050	24.250	23.800	24.100	24.100	432,003
2026-06-26	25.250	25.250	24.400	24.400	24.400	536,091
2026-06-25	25.600	25.600	25.250	25.250	25.250	211,079
2026-06-24	25.950	25.950	25.550	25.600	25.600	210,002
2026-06-23	25.800	26.050	25.500	25.750	25.750	294,002
2026-06-22	26.150	26.150	25.600	25.600	25.600	585,158
2026-06-18	26.250	26.400	25.800	26.100	26.100	242,000
2026-06-17	26.000	26.400	26.000	26.200	26.200	136,990
2026-06-16	26.450	26.450	26.050	26.050	26.050	232,043
2026-06-15	26.500	26.600	26.350	26.450	26.450	215,002
2026-06-12	26.100	26.500	26.050	26.250	26.250	336,002
2026-06-11	26.100	26.350	25.900	26.050	26.050	281,001
2026-06-10	26.400	26.550	26.050	26.050	26.050	218,008
2026-06-09	26.400	26.650	26.300	26.350	26.350	334,002
2026-06-08	26.000	26.800	25.450	26.350	26.350	829,140
2026-06-05	27.350	27.400	26.600	26.650	26.650	378,000
2026-06-04	26.950	27.700	26.500	27.350	27.350	767,042
2026-06-03	26.350	26.800	26.300	26.600	26.600	322,101
2026-06-02	26.800	26.800	26.250	26.300	26.300	567,005
2026-06-01	27.250	27.250	26.800	26.800	26.800	424,006
2026-05-29	27.200	27.300	27.000	27.000	27.000	301,002
2026-05-28	27.000	27.200	26.900	27.000	27.000	389,024
2026-05-27	27.800	27.800	26.850	26.900	26.900	358,000
2026-05-26	27.350	27.550	26.850	27.050	27.050	424,050
2026-05-25	26.850	27.500	26.350	27.350	27.350	551,200
2026-05-22	26.950	26.950	26.550	26.600	26.600	425,070
2026-05-21	26.850	27.100	26.800	26.900	26.900	241,011
2026-05-20	27.900	27.900	26.700	26.950	26.950	626,000
2026-05-19	27.800	28.800	27.500	27.550	27.550	1,132,000
2026-05-18	27.500	28.450	27.000	27.150	27.150	936,000
2026-05-15	27.200	27.250	26.450	26.450	26.450	255,000
2026-05-14	26.850	27.400	26.850	27.000	27.000	225,016
2026-05-13	27.200	27.300	26.750	26.850	26.850	192,000
2026-05-12	28.100	28.100	27.050	27.050	27.050	293,000
2026-05-11	27.900	29.000	27.600	27.650	27.650	1,264,104
2026-05-08	27.150	28.250	27.050	27.300	27.300	1,245,502
2026-05-07	26.500	26.850	26.400	26.550	26.550	175,007
2026-05-06	27.150	27.150	26.000	26.500	26.500	322,015
2026-05-05	26.650	27.350	26.650	27.050	27.050	254,000
2026-05-04	26.500	26.500	26.200	26.400	26.400	197,002
2026-04-30	27.150	27.150	26.100	26.200	26.200	252,000
2026-04-29	27.000	27.250	26.500	26.800	26.800	471,002

← NewerPage 2 of 21 · 1,220 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.