Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.800	32.500	31.150	31.350	31.350	1,903,100
2025-10-22	30.600	32.600	30.400	31.450	31.450	3,150,105
2025-10-21	29.650	30.300	29.650	30.100	30.100	332,034
2025-10-20	29.500	29.700	29.250	29.600	29.600	266,409
2025-10-17	29.400	30.000	29.400	29.650	29.650	194,001
2025-10-16	29.500	29.850	29.250	29.550	29.550	279,500
2025-10-15	29.700	29.850	29.500	29.500	29.500	293,060
2025-10-14	30.400	30.800	29.550	29.700	29.700	456,200
2025-10-13	30.000	30.500	29.750	30.400	30.400	455,516
2025-10-09	31.450	31.650	30.900	30.950	30.950	676,500
2025-10-08	31.500	32.000	31.000	31.400	31.400	1,092,032
2025-10-07	30.750	31.300	30.600	31.000	31.000	551,031
2025-10-03	30.800	30.850	30.100	30.750	30.750	360,015
2025-10-02	31.200	31.500	30.600	30.700	30.700	520,002
2025-10-01	31.700	32.100	30.600	31.150	31.150	1,432,189
2025-09-30	30.300	31.850	30.300	31.350	31.350	1,895,261
2025-09-29	29.900	29.900	29.900	29.900	29.900	0
2025-09-26	30.450	30.550	29.800	29.900	29.900	587,222
2025-09-25	30.000	30.400	29.700	30.150	30.150	580,778
2025-09-24	29.350	31.350	29.300	29.900	29.900	1,720,050
2025-09-23	29.500	29.500	29.000	29.300	29.300	338,001
2025-09-22	29.100	29.500	29.050	29.400	29.400	227,004
2025-09-19	29.750	29.750	29.300	29.300	29.300	363,001
2025-09-18	29.350	30.000	29.300	29.650	29.650	982,000
2025-09-17	28.900	30.000	28.900	29.300	29.300	1,161,008
2025-09-16	28.300	28.500	28.250	28.400	28.400	153,000
2025-09-15	28.350	28.550	28.100	28.350	28.350	181,757
2025-09-12	28.500	28.650	28.200	28.350	28.350	177,050
2025-09-11	28.950	28.950	28.300	28.300	28.300	339,001
2025-09-10	29.400	29.400	28.750	28.750	28.750	360,000
2025-09-09	29.350	29.900	28.800	29.050	29.050	1,080,001
2025-09-08	28.450	29.000	28.400	28.800	28.800	403,050
2025-09-05	28.200	28.300	28.000	28.250	28.250	160,001
2025-09-04	28.150	28.450	28.100	28.150	28.150	178,001
2025-09-03	27.800	28.250	27.800	28.100	28.100	144,080
2025-09-02	27.950	28.100	27.750	28.100	28.100	233,703
2025-09-01	28.200	28.500	27.750	27.850	27.850	487,002
2025-08-29	29.200	29.300	28.150	28.200	28.200	729,001
2025-08-28	28.800	29.350	28.800	29.200	29.200	571,304
2025-08-27	28.500	28.900	28.500	28.600	28.600	345,000
2025-08-26	28.650	28.800	28.450	28.500	28.500	290,001
2025-08-25	28.650	29.150	28.650	28.700	28.700	278,001
2025-08-22	29.050	29.400	28.100	28.750	28.750	382,094
2025-08-21	28.850	29.300	28.700	29.000	29.000	591,300
2025-08-20	28.550	28.700	28.100	28.550	28.550	281,011
2025-08-19	28.500	28.600	27.850	28.350	28.350	342,000
2025-08-18	28.450	28.850	28.150	28.300	28.300	247,090
2025-08-15	28.750	28.800	28.400	28.450	28.450	500,507
2025-08-14	28.900	29.200	28.700	28.750	28.750	212,000
2025-08-13	28.850	29.450	28.800	28.950	28.950	396,000
2025-08-12	29.000	29.250	28.750	28.800	28.800	241,001
2025-08-11	29.200	29.200	28.650	28.800	28.800	371,051
2025-08-08	29.300	29.500	29.100	29.200	29.200	554,400
2025-08-07	30.400	30.400	29.150	29.250	29.250	725,030
2025-08-06	30.200	30.200	29.900	30.000	30.000	461,030
2025-08-05	30.500	30.500	29.700	29.950	29.950	1,348,249
2025-08-04	29.550	31.500	29.000	30.550	30.550	2,757,763
2025-08-01	28.600	28.600	28.600	28.600	28.600	330,493
2025-07-31	29.050	29.050	28.450	28.600	28.600	214,200
2025-07-30	28.800	29.100	28.550	28.800	28.800	217,000

← NewerPage 5 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.