Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.900	29.100	28.450	28.650	28.650	213,051
2025-07-28	29.100	29.250	28.750	28.750	28.750	298,038
2025-07-25	28.950	29.400	28.850	29.100	29.100	382,001
2025-07-24	29.150	29.400	28.600	28.950	28.950	274,004
2025-07-23	27.800	29.000	27.800	29.000	29.000	409,171
2025-07-22	28.500	28.650	27.550	27.800	27.800	441,051
2025-07-21	28.450	29.000	28.450	28.450	28.450	215,005
2025-07-18	29.000	29.050	28.450	28.450	28.450	262,000
2025-07-17	28.600	29.150	28.550	28.800	28.800	315,001
2025-07-16	28.800	29.000	28.500	28.550	28.550	301,080
2025-07-15	29.900	29.900	28.700	28.750	28.750	570,052
2025-07-14	28.650	29.000	28.600	28.800	28.800	232,083
2025-07-11	28.700	29.200	28.600	28.750	28.750	253,000
2025-07-10	29.050	29.100	28.650	28.700	28.700	366,052
2025-07-09	28.600	29.050	28.600	28.850	28.850	230,287
2025-07-08	29.450	29.450	28.300	28.850	28.850	680,486
2025-07-07	30.700	30.700	29.700	29.850	29.550	325,044
2025-07-04	31.100	31.100	30.100	30.100	29.798	493,042
2025-07-03	32.000	32.000	31.100	31.100	30.787	447,029
2025-07-02	31.850	32.000	31.450	31.950	31.629	794,900
2025-07-01	31.400	31.900	31.350	31.600	31.600	771,110
2025-06-30	31.400	31.900	30.900	31.400	31.400	1,149,054
2025-06-27	30.900	31.750	30.650	31.100	31.100	725,002
2025-06-26	30.500	31.000	30.450	30.900	30.900	440,142
2025-06-25	31.250	31.250	30.500	30.500	30.500	520,001
2025-06-24	30.700	30.900	30.500	30.700	30.700	512,000
2025-06-23	30.650	30.900	29.800	30.300	30.300	847,057
2025-06-20	31.400	31.550	30.500	30.500	30.500	709,051
2025-06-19	32.250	32.250	31.400	31.400	31.400	1,085,332
2025-06-18	32.000	33.050	31.900	32.100	32.100	2,705,120
2025-06-17	32.200	32.350	31.350	31.700	31.700	958,203
2025-06-16	32.000	32.450	31.700	32.150	32.150	1,337,457
2025-06-13	33.300	33.300	31.950	31.950	31.950	2,178,756
2025-06-12	33.650	34.350	33.100	33.200	33.200	3,132,096
2025-06-11	34.450	34.950	33.400	33.400	33.400	3,605,430
2025-06-10	34.800	35.450	34.450	35.150	35.150	2,718,201
2025-06-09	37.100	37.100	34.750	34.900	34.900	5,641,050
2025-06-06	37.750	38.300	36.650	36.700	36.700	6,640,620
2025-06-05	39.400	39.500	37.650	37.750	37.750	7,670,038
2025-06-04	40.700	41.150	39.800	39.800	39.800	11,673,575
2025-06-03	41.000	41.550	39.700	41.500	41.500	27,226,090
2025-06-02	41.000	43.500	40.300	41.250	41.250	84,919,611
2025-05-29	39.050	39.700	35.700	39.700	39.700	48,934,956
2025-05-28	34.200	36.100	33.200	36.100	36.100	9,859,471
2025-05-27	32.350	33.050	32.100	32.850	32.850	1,846,156
2025-05-26	33.300	33.800	32.050	32.900	32.900	4,772,607
2025-05-23	32.050	32.050	30.900	31.800	31.800	1,635,200
2025-05-22	32.750	33.800	31.850	32.000	32.000	4,656,286
2025-05-21	32.500	33.350	31.400	31.600	31.600	3,149,100
2025-05-20	32.300	32.850	31.100	31.500	31.500	7,364,219
2025-05-19	32.000	32.600	31.800	32.600	32.600	2,231,494
2025-05-16	30.050	31.350	29.550	29.650	29.650	2,692,322
2025-05-15	28.300	29.400	28.100	28.950	28.950	1,619,311
2025-05-14	28.100	28.100	27.750	27.900	27.900	285,010
2025-05-13	27.750	28.350	27.550	28.100	28.100	462,011
2025-05-12	27.250	27.750	27.250	27.600	27.600	188,111
2025-05-09	27.650	27.750	27.350	27.500	27.500	132,107
2025-05-08	27.750	27.850	27.450	27.650	27.650	216,001
2025-05-07	28.350	29.050	27.650	27.700	27.700	989,006
2025-05-06	27.550	27.550	27.100	27.400	27.400	225,000

← NewerPage 6 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.