Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	35.000	35.400	34.350	34.350	34.350	2,696,861
2025-02-04	36.900	37.750	35.050	35.600	35.600	8,260,995
2025-02-03	34.700	38.100	32.200	36.500	36.500	14,175,624
2025-01-22	32.150	34.950	32.150	34.650	34.650	3,170,021
2025-01-21	33.500	33.650	32.050	33.000	33.000	2,691,368
2025-01-20	32.800	34.700	32.600	33.150	33.150	3,694,452
2025-01-17	33.200	33.600	32.100	32.750	32.750	3,375,653
2025-01-16	34.100	34.200	32.200	32.750	32.750	5,390,624
2025-01-15	35.400	36.900	34.750	34.750	34.750	5,528,302
2025-01-14	38.400	38.500	34.700	34.700	34.700	9,505,041
2025-01-13	38.150	41.750	38.050	38.500	38.500	22,265,154
2025-01-10	42.200	42.200	38.050	39.500	39.500	39,093,467
2025-01-09	35.950	38.400	35.550	38.400	38.400	21,466,410
2025-01-08	34.000	34.950	33.400	34.950	34.950	10,280,479
2025-01-07	30.850	31.950	30.250	31.800	31.800	2,354,852
2025-01-06	34.800	34.800	30.250	30.850	30.850	10,631,382
2025-01-03	29.250	31.650	29.250	31.650	31.650	2,592,861
2025-01-02	29.100	29.500	28.000	28.800	28.800	1,246,028
2024-12-31	30.450	30.450	28.900	28.900	28.900	2,113,663
2024-12-30	29.200	30.950	28.000	30.650	30.650	5,580,490
2024-12-27	30.450	30.450	30.450	30.450	30.450	1,495,183
2024-12-26	26.400	27.700	26.400	27.700	27.700	785,333
2024-12-25	24.950	25.400	24.800	25.200	25.200	194,710
2024-12-24	25.200	25.200	24.650	24.750	24.750	180,329
2024-12-23	25.500	25.800	24.900	25.000	25.000	240,074
2024-12-20	25.750	25.800	25.200	25.300	25.300	185,166
2024-12-19	25.850	26.850	25.450	25.700	25.700	517,580
2024-12-18	25.650	25.800	25.150	25.600	25.600	92,728
2024-12-17	25.400	25.700	25.400	25.650	25.650	97,361
2024-12-16	26.450	26.450	25.100	25.250	25.250	314,470
2024-12-13	27.500	27.500	26.250	26.300	26.300	316,637
2024-12-12	27.700	27.850	27.200	27.350	27.350	180,665
2024-12-11	27.400	27.850	27.300	27.700	27.700	146,552
2024-12-10	28.100	28.100	27.550	27.600	27.600	196,707
2024-12-09	28.250	28.250	27.700	28.100	28.100	309,720
2024-12-06	27.550	28.900	27.300	27.450	27.450	597,695
2024-12-05	27.600	27.600	27.100	27.200	27.200	113,751
2024-12-04	27.550	27.550	27.200	27.350	27.350	80,781
2024-12-03	27.000	27.400	27.000	27.150	27.150	72,933
2024-12-02	26.900	27.600	26.900	26.950	26.950	121,181
2024-11-29	26.900	27.000	26.800	26.950	26.950	116,496
2024-11-28	27.600	27.600	26.800	26.900	26.900	187,464
2024-11-27	27.900	28.000	27.450	27.450	27.450	137,637
2024-11-26	28.150	28.150	27.600	27.850	27.850	246,334
2024-11-25	27.900	28.300	27.900	28.000	28.000	151,015
2024-11-22	28.500	28.500	27.850	27.850	27.850	136,302
2024-11-21	27.550	28.800	27.450	28.250	28.250	539,915
2024-11-20	27.800	27.800	27.300	27.350	27.350	99,216
2024-11-19	27.100	27.550	27.000	27.500	27.500	92,215
2024-11-18	27.150	27.300	27.000	27.000	27.000	122,210
2024-11-15	27.100	27.350	27.000	27.000	27.000	126,754
2024-11-14	27.400	27.500	27.050	27.100	27.100	167,912
2024-11-13	27.650	27.850	27.350	27.350	27.350	227,044
2024-11-12	28.050	28.050	27.600	27.800	27.800	204,988
2024-11-11	28.750	28.800	28.100	28.200	28.200	201,399
2024-11-08	27.200	29.200	27.200	28.750	28.750	837,207
2024-11-07	27.700	27.950	27.700	27.850	27.850	93,319
2024-11-06	27.800	27.950	27.650	27.700	27.700	128,795
2024-11-05	27.800	28.000	27.600	27.750	27.750	118,757
2024-11-04	27.800	27.950	27.650	27.800	27.800	132,615

← NewerPage 8 of 21 · 1,217 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.