Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.050	29.300	28.800	28.800	28.800	453,090
2026-01-19	29.850	29.850	29.000	29.050	29.050	831,034
2026-01-16	30.100	30.150	29.600	29.750	29.750	281,001
2026-01-15	30.250	30.250	29.500	29.850	29.850	510,004
2026-01-14	30.050	30.050	29.750	29.900	29.900	443,368
2026-01-13	31.300	31.350	29.800	29.900	29.900	810,050
2026-01-12	31.300	31.750	31.150	31.200	31.200	858,005
2026-01-09	30.400	31.100	30.400	30.650	30.650	621,000
2026-01-08	30.150	30.200	29.950	30.050	30.050	179,001
2026-01-07	29.850	30.300	29.850	30.250	30.250	254,001
2026-01-06	29.850	30.200	29.600	29.750	29.750	384,002
2026-01-05	30.500	30.500	29.650	29.950	29.950	412,005
2026-01-02	29.950	30.850	29.950	30.400	30.400	330,000
2025-12-31	30.100	30.300	29.850	29.950	29.950	318,050
2025-12-30	30.300	30.300	30.050	30.100	30.100	175,004
2025-12-29	30.200	30.450	30.150	30.300	30.300	141,000
2025-12-26	30.300	30.300	30.100	30.200	30.200	184,127
2025-12-24	30.850	30.850	30.100	30.150	30.150	444,000
2025-12-23	31.050	31.200	30.700	30.700	30.700	373,002
2025-12-22	31.200	31.250	31.000	31.100	31.100	145,001
2025-12-19	31.050	31.300	31.050	31.100	31.100	172,003
2025-12-18	31.350	31.350	31.000	31.200	31.200	133,006
2025-12-17	31.250	31.600	31.000	31.350	31.350	227,071
2025-12-16	31.700	31.700	30.650	31.200	31.200	391,003
2025-12-15	31.950	32.350	31.350	31.350	31.350	349,001
2025-12-12	31.850	32.100	31.250	31.350	31.350	380,255
2025-12-11	31.900	32.000	31.500	31.500	31.500	259,006
2025-12-10	32.000	32.450	31.800	31.800	31.800	570,043
2025-12-09	31.700	31.900	31.400	31.750	31.750	339,366
2025-12-08	32.200	32.300	31.700	31.700	31.700	349,056
2025-12-05	32.650	32.650	31.950	32.100	32.100	296,000
2025-12-04	31.900	32.700	31.850	32.550	32.550	361,100
2025-12-03	32.150	32.350	31.600	31.900	31.900	408,380
2025-12-02	32.350	32.350	31.800	32.100	32.100	484,006
2025-12-01	32.350	33.200	32.300	32.650	32.650	1,105,360
2025-11-28	32.300	32.350	31.750	31.800	31.800	287,140
2025-11-27	31.800	32.300	31.250	32.300	32.300	471,202
2025-11-26	31.550	31.750	30.900	31.700	31.700	510,151
2025-11-25	32.400	32.400	31.100	31.200	31.200	929,235
2025-11-24	32.200	33.100	32.150	32.650	32.650	1,967,674
2025-11-21	31.600	32.100	31.500	31.850	31.850	438,100
2025-11-20	31.250	31.750	30.900	31.750	31.750	449,100
2025-11-19	31.350	31.650	31.000	31.300	31.300	506,002
2025-11-18	31.000	31.850	30.800	31.800	31.800	652,312
2025-11-17	31.400	31.600	31.000	31.200	31.200	392,003
2025-11-14	31.650	32.400	31.100	31.100	31.100	1,261,044
2025-11-13	30.900	31.250	30.550	31.250	31.250	485,056
2025-11-12	30.200	30.850	30.200	30.650	30.650	389,016
2025-11-11	30.100	30.250	29.900	30.050	30.050	170,001
2025-11-10	30.000	30.450	29.600	30.350	30.350	372,001
2025-11-07	30.100	30.900	29.850	29.850	29.850	426,000
2025-11-06	29.700	30.250	29.700	30.250	30.250	254,135
2025-11-05	30.300	30.500	29.650	29.700	29.700	514,000
2025-11-04	31.100	31.150	30.200	30.300	30.300	522,000
2025-11-03	30.600	31.250	30.250	31.100	31.100	492,650
2025-10-31	30.550	30.650	30.300	30.400	30.400	226,000
2025-10-30	30.700	30.700	30.200	30.450	30.450	217,000
2025-10-29	30.650	30.700	30.200	30.450	30.450	313,158
2025-10-28	31.150	31.150	30.300	30.450	30.450	435,318
2025-10-27	31.300	31.400	30.700	30.900	30.900	630,101

← NewerPage 4 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.