Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.600	25.950	25.400	25.850	25.850	276,136
2026-04-27	25.850	25.850	25.100	25.600	25.600	283,003
2026-04-24	26.400	26.400	25.500	25.850	25.850	477,050
2026-04-23	27.100	27.150	26.200	26.400	26.400	327,047
2026-04-22	27.000	27.200	26.850	26.850	26.850	209,021
2026-04-21	26.800	26.900	26.650	26.700	26.700	146,090
2026-04-20	27.100	27.200	26.850	26.900	26.900	149,172
2026-04-17	27.000	27.200	26.750	27.050	27.050	151,605
2026-04-16	27.100	27.150	26.900	27.000	27.000	128,006
2026-04-15	26.550	27.000	26.500	26.950	26.950	177,037
2026-04-14	26.650	26.750	26.450	26.500	26.500	161,239
2026-04-13	26.800	26.800	26.500	26.550	26.550	278,500
2026-04-10	27.000	27.150	26.750	26.800	26.800	187,002
2026-04-09	27.350	27.350	26.900	26.950	26.950	206,112
2026-04-08	27.350	27.450	27.250	27.350	27.350	140,101
2026-04-07	27.900	27.900	27.200	27.250	27.250	162,050
2026-04-02	27.900	27.900	27.300	27.700	27.700	160,275
2026-04-01	27.650	27.900	27.400	27.850	27.850	306,204
2026-03-31	27.950	29.000	27.250	27.250	27.250	880,021
2026-03-30	27.000	27.550	26.800	27.350	27.350	211,013
2026-03-27	27.400	27.400	26.900	27.150	27.150	143,087
2026-03-26	27.400	27.450	27.100	27.100	27.100	142,009
2026-03-25	27.150	27.450	26.900	27.100	27.100	205,256
2026-03-24	29.800	29.800	27.000	27.250	27.250	497,571
2026-03-23	27.750	28.200	27.300	27.500	27.500	681,548
2026-03-20	27.250	27.350	26.850	27.250	27.250	305,261
2026-03-19	27.450	27.500	26.650	26.700	26.700	348,033
2026-03-18	27.550	27.650	27.250	27.450	27.450	216,009
2026-03-17	27.500	27.500	27.100	27.250	27.250	160,020
2026-03-16	27.500	27.550	27.050	27.150	27.150	141,205
2026-03-13	27.150	27.600	27.100	27.500	27.500	152,751
2026-03-12	27.550	27.650	27.050	27.150	27.150	210,740
2026-03-11	27.200	27.550	27.200	27.550	27.550	139,775
2026-03-10	26.850	27.450	26.850	27.200	27.200	155,178
2026-03-09	27.000	27.150	26.500	26.950	26.950	440,939
2026-03-06	27.600	28.100	27.100	27.900	27.900	214,013
2026-03-05	27.300	27.800	27.300	27.350	27.350	200,005
2026-03-04	28.200	28.300	27.200	27.200	27.200	734,738
2026-03-03	29.100	29.300	28.300	28.600	28.600	496,036
2026-03-02	28.500	29.150	28.500	29.100	29.100	288,246
2026-02-26	29.200	29.250	28.950	29.100	29.100	252,010
2026-02-25	29.150	29.400	28.900	29.250	29.250	452,081
2026-02-24	29.500	29.500	29.050	29.050	29.050	654,056
2026-02-23	30.250	30.250	29.250	29.500	29.500	698,002
2026-02-11	29.500	30.250	29.450	30.250	30.250	454,709
2026-02-10	29.750	30.150	29.550	29.650	29.650	298,080
2026-02-09	30.100	30.300	29.700	29.750	29.750	493,011
2026-02-06	30.500	30.500	29.850	30.000	30.000	367,102
2026-02-05	30.400	31.500	30.350	30.350	30.350	773,055
2026-02-04	30.500	30.500	29.800	30.300	30.300	483,047
2026-02-03	30.850	30.850	29.900	30.150	30.150	1,216,128
2026-02-02	31.450	33.150	30.600	30.850	30.850	4,146,004
2026-01-30	30.800	31.150	30.100	30.150	30.150	2,383,555
2026-01-29	36.300	36.300	32.250	32.250	32.250	6,218,510
2026-01-28	35.650	35.800	35.000	35.800	35.800	3,316,916
2026-01-27	31.050	32.550	30.850	32.550	32.550	1,595,031
2026-01-26	29.100	30.750	29.100	29.600	29.600	1,492,050
2026-01-23	29.050	29.200	28.700	28.950	28.950	187,050
2026-01-22	28.900	29.400	28.700	29.050	29.050	257,000
2026-01-21	29.250	29.250	28.600	28.850	28.850	390,031

← NewerPage 3 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.