Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	28.100	28.150	27.200	27.600	27.600	537,200
2025-05-02	29.300	29.400	27.200	28.050	28.050	2,759,001
2025-04-30	27.300	28.350	27.000	28.350	28.350	901,738
2025-04-29	25.650	26.050	25.400	25.800	25.800	201,753
2025-04-28	25.000	25.550	24.750	25.500	25.500	274,128
2025-04-25	24.650	24.950	24.300	24.700	24.700	229,819
2025-04-24	24.100	24.400	24.000	24.200	24.200	201,175
2025-04-23	23.450	24.100	23.450	23.900	23.900	213,613
2025-04-22	23.100	23.400	22.800	23.000	23.000	136,237
2025-04-21	23.650	23.900	23.200	23.350	23.350	157,316
2025-04-18	23.550	23.700	23.500	23.600	23.600	109,982
2025-04-17	24.000	24.000	23.500	23.700	23.700	268,461
2025-04-16	24.000	25.150	23.950	24.000	24.000	151,667
2025-04-15	24.100	24.400	23.300	24.400	24.400	265,376
2025-04-14	23.550	24.050	23.150	23.350	23.350	304,801
2025-04-11	22.000	23.500	21.100	23.500	23.500	463,344
2025-04-10	22.600	22.600	22.050	22.600	22.600	312,704
2025-04-09	22.800	22.800	20.550	20.550	20.550	1,003,271
2025-04-08	22.350	23.300	22.350	22.800	22.800	1,190,955
2025-04-07	24.300	24.300	24.300	24.300	24.300	668,500
2025-04-02	27.050	27.200	26.850	27.000	27.000	148,213
2025-04-01	26.950	27.500	26.950	27.000	27.000	159,109
2025-03-31	27.000	27.000	26.400	26.650	26.650	568,757
2025-03-28	28.200	28.200	27.250	27.500	27.500	551,146
2025-03-27	28.200	28.400	28.000	28.150	28.150	125,853
2025-03-26	28.300	28.550	28.100	28.200	28.200	192,851
2025-03-25	28.700	28.700	28.150	28.150	28.150	198,672
2025-03-24	28.950	28.950	28.300	28.300	28.300	300,116
2025-03-21	29.100	29.100	28.850	28.900	28.900	135,557
2025-03-20	28.850	29.250	28.700	29.200	29.200	422,674
2025-03-19	28.950	29.000	28.500	28.500	28.500	202,026
2025-03-18	28.700	29.050	28.600	28.800	28.800	272,442
2025-03-17	28.700	29.000	28.600	28.600	28.600	245,329
2025-03-14	28.500	28.950	28.300	28.700	28.700	466,205
2025-03-13	29.100	29.650	28.500	28.500	28.500	513,286
2025-03-12	29.000	29.400	28.800	29.050	29.050	331,749
2025-03-11	29.750	29.750	28.150	28.900	28.900	680,335
2025-03-10	29.850	30.150	29.800	29.850	29.850	343,153
2025-03-07	30.500	30.700	29.650	29.750	29.750	566,038
2025-03-06	31.050	31.300	30.500	30.500	30.500	475,731
2025-03-05	30.900	31.200	30.800	30.900	30.900	547,677
2025-03-04	31.000	31.250	30.800	31.100	31.100	568,631
2025-03-03	32.100	32.200	31.400	31.400	31.400	509,962
2025-02-27	32.150	32.300	31.950	32.050	32.050	675,647
2025-02-26	32.700	32.850	32.300	32.400	32.400	630,782
2025-02-25	33.900	34.400	32.450	32.850	32.850	3,193,137
2025-02-24	34.350	34.750	33.150	33.700	33.700	6,695,360
2025-02-21	31.400	31.700	31.400	31.600	31.600	499,892
2025-02-20	32.000	32.150	31.400	31.400	31.400	646,597
2025-02-19	31.700	31.950	31.300	31.850	31.850	746,145
2025-02-18	31.500	31.800	31.300	31.350	31.350	625,331
2025-02-17	32.200	32.200	31.400	31.450	31.450	1,150,739
2025-02-14	32.700	32.700	32.050	32.100	32.100	745,910
2025-02-13	32.700	32.850	32.500	32.500	32.500	724,458
2025-02-12	32.900	33.050	32.300	32.400	32.400	871,713
2025-02-11	34.300	34.300	32.450	32.500	32.500	2,253,365
2025-02-10	34.550	36.300	34.450	34.450	34.450	2,927,104
2025-02-07	35.000	35.900	34.450	34.850	34.850	2,370,232
2025-02-06	34.200	35.250	34.050	35.000	35.000	1,787,530
2025-02-05	35.000	35.400	34.350	34.350	34.350	2,696,861

← NewerPage 7 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.