Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	45.150	45.450	44.500	44.550	40.412	903,873
2022-02-14	46.050	46.550	45.100	45.100	40.911	1,705,866
2022-02-11	47.950	49.700	47.450	47.550	43.133	2,162,879
2022-02-10	47.900	48.150	47.000	47.100	42.725	1,092,947
2022-02-09	45.600	47.300	45.600	47.300	42.906	1,142,198
2022-02-08	46.600	46.600	45.500	46.050	41.772	1,282,607
2022-02-07	48.450	48.800	46.050	46.650	42.317	2,238,225
2022-01-26	49.700	49.950	48.300	49.800	45.174	3,249,132
2022-01-25	52.200	52.800	50.400	50.600	45.900	3,115,825
2022-01-24	55.000	56.800	53.200	54.200	49.165	9,960,609
2022-01-21	51.300	55.000	51.000	52.500	47.623	7,362,739
2022-01-20	53.400	53.400	50.600	50.800	46.081	3,379,489
2022-01-19	55.100	55.500	53.500	53.500	48.530	3,086,823
2022-01-18	56.200	56.900	53.800	54.300	49.256	5,646,116
2022-01-17	55.800	57.700	54.500	55.800	50.617	9,324,276
2022-01-14	56.800	58.700	54.500	55.000	49.891	22,117,065
2022-01-13	53.100	58.200	53.100	57.000	51.705	19,644,463
2022-01-12	52.500	54.600	50.000	53.000	48.077	14,163,401
2022-01-11	61.700	61.700	52.300	52.300	47.442	19,899,243
2022-01-10	55.200	58.100	55.000	58.100	52.703	6,641,089
2022-01-07	48.750	52.900	48.250	52.900	47.986	11,444,803
2022-01-06	48.450	50.800	47.700	48.100	43.632	7,407,653
2022-01-05	48.550	49.150	46.550	46.900	42.543	3,852,875
2022-01-04	46.300	49.250	45.800	47.700	43.269	6,801,210
2022-01-03	45.900	46.350	45.600	45.600	41.364	920,237
2021-12-30	45.200	45.950	45.100	45.500	41.273	901,683
2021-12-29	44.850	44.900	44.450	44.750	40.593	437,288
2021-12-28	45.300	45.300	44.800	44.800	40.638	297,234
2021-12-27	45.100	45.950	45.100	45.100	40.911	540,800
2021-12-24	45.300	45.500	44.600	44.850	40.684	359,996
2021-12-23	44.850	45.200	44.700	44.950	40.774	279,269
2021-12-22	45.300	45.350	44.900	44.900	40.729	503,518
2021-12-21	45.000	46.000	45.000	45.350	41.137	653,627
2021-12-20	46.100	46.100	44.700	44.950	40.774	824,782
2021-12-17	46.000	47.250	45.500	45.500	41.273	3,386,057
2021-12-16	45.050	45.450	44.650	44.650	40.502	701,472
2021-12-15	45.100	45.550	44.550	44.700	40.548	455,036
2021-12-14	44.950	46.500	44.600	44.600	40.457	1,166,063
2021-12-13	45.200	45.200	44.200	44.950	40.774	850,498
2021-12-10	47.500	48.200	45.500	45.700	41.455	3,539,656
2021-12-09	45.250	45.300	44.000	44.000	39.913	971,655
2021-12-08	45.250	45.600	45.100	45.150	40.956	912,621
2021-12-07	45.950	46.800	45.050	46.050	41.772	2,288,462
2021-12-06	48.500	49.200	46.400	46.800	42.453	2,219,542
2021-12-03	46.800	48.000	46.700	48.000	43.541	1,998,254
2021-12-02	46.800	49.900	46.800	48.550	44.040	5,599,057
2021-12-01	47.500	48.000	45.650	46.700	42.362	4,407,892
2021-11-30	46.250	46.300	43.450	44.050	39.958	5,394,312
2021-11-29	48.000	48.200	47.000	48.200	43.723	3,204,447
2021-11-26	39.900	43.850	39.800	43.850	39.777	2,758,832
2021-11-25	40.250	40.300	39.900	39.900	36.194	290,979
2021-11-24	40.050	40.550	39.850	40.400	36.647	218,243
2021-11-23	41.100	41.650	40.000	40.000	36.284	646,302
2021-11-22	40.100	41.100	39.850	41.000	37.191	656,448
2021-11-19	39.650	40.050	39.650	39.700	36.012	215,818
2021-11-18	39.750	40.050	39.500	39.650	35.967	238,035
2021-11-17	40.050	40.900	39.650	39.700	36.012	418,468
2021-11-16	39.350	40.000	39.000	39.600	35.921	501,854
2021-11-15	39.800	40.000	39.000	39.300	35.649	573,306
2021-11-12	40.000	40.100	39.750	39.750	36.058	200,823

← NewerPage 20 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.