Universal Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	27.850	28.050	27.550	28.050	28.050	125,237
2024-10-30	28.150	28.500	27.700	27.850	27.850	231,078
2024-10-29	28.850	28.850	28.000	28.150	28.150	334,455
2024-10-28	27.500	29.300	27.500	28.800	28.800	1,078,190
2024-10-25	27.900	27.950	27.250	27.500	27.500	278,482
2024-10-24	28.150	28.550	27.850	27.900	27.900	197,065
2024-10-23	27.700	28.200	27.700	28.100	28.100	177,270
2024-10-22	27.850	27.850	27.600	27.650	27.650	70,494
2024-10-21	27.800	27.950	27.550	27.950	27.950	176,298
2024-10-18	28.100	28.100	27.600	27.800	27.800	143,631
2024-10-17	27.650	28.550	27.500	27.950	27.950	337,770
2024-10-16	27.500	27.700	27.300	27.450	27.450	104,784
2024-10-15	27.750	27.750	27.500	27.550	27.550	70,658
2024-10-14	27.400	27.700	27.050	27.600	27.600	95,219
2024-10-11	27.050	27.200	26.950	27.000	27.000	123,984
2024-10-09	27.550	27.550	27.100	27.150	27.150	180,669
2024-10-08	27.400	27.850	27.400	27.550	27.550	116,489
2024-10-07	28.300	28.300	27.400	27.550	27.550	376,678
2024-10-04	28.250	28.250	27.900	28.150	28.150	138,225
2024-10-01	28.150	28.200	27.750	28.100	28.100	107,387
2024-09-30	28.300	28.300	27.600	28.000	28.000	184,245
2024-09-27	27.150	28.250	27.100	28.150	28.150	430,214
2024-09-26	27.150	27.500	27.000	27.100	27.100	186,677
2024-09-25	27.250	27.450	27.200	27.300	27.300	127,507
2024-09-24	27.300	27.500	27.200	27.200	27.200	89,970
2024-09-23	27.400	27.600	27.250	27.300	27.300	49,493
2024-09-20	27.400	27.800	27.300	27.450	27.450	138,297
2024-09-19	27.500	27.500	27.100	27.400	27.400	80,476
2024-09-18	27.150	27.650	27.050	27.300	27.300	145,438
2024-09-16	27.300	27.700	27.100	27.150	27.150	135,026
2024-09-13	26.700	27.200	26.700	27.150	27.150	115,671
2024-09-12	26.950	27.050	26.650	26.750	26.750	123,270
2024-09-11	26.550	26.700	26.350	26.550	26.550	62,601
2024-09-10	27.150	27.150	26.450	26.550	26.550	176,432
2024-09-09	26.350	27.100	26.350	27.050	27.050	194,694
2024-09-06	27.350	27.500	27.100	27.250	27.250	112,376
2024-09-05	27.500	27.900	27.050	27.100	27.100	203,718
2024-09-04	27.600	28.100	27.200	27.300	27.300	471,805
2024-09-03	29.100	29.250	28.450	28.450	28.450	260,945
2024-09-02	29.650	29.800	29.050	29.100	29.100	354,841
2024-08-30	30.250	30.300	29.650	29.700	29.700	361,822
2024-08-29	30.100	31.250	29.500	30.250	30.250	1,431,529
2024-08-28	28.600	30.750	28.300	30.350	30.350	2,181,768
2024-08-27	27.700	28.400	27.500	28.250	28.250	244,898
2024-08-26	27.900	28.100	27.600	27.700	27.700	254,683
2024-08-23	28.300	28.650	27.600	27.900	27.900	254,641
2024-08-22	28.650	28.700	28.250	28.250	28.250	255,925
2024-08-21	28.850	29.250	28.450	28.650	28.650	247,997
2024-08-20	28.900	29.800	28.750	29.000	29.000	643,107
2024-08-19	28.500	29.500	28.100	28.750	28.750	754,252
2024-08-16	27.850	28.300	27.650	28.050	28.050	544,240
2024-08-15	27.400	28.600	27.350	27.650	27.650	993,129
2024-08-14	27.200	27.200	26.800	26.800	26.800	194,496
2024-08-13	26.800	27.200	26.700	26.900	26.900	187,835
2024-08-12	26.450	27.000	26.450	26.600	26.600	233,157
2024-08-09	26.550	26.700	26.350	26.400	26.400	169,129
2024-08-08	26.600	26.600	26.100	26.300	26.300	192,113
2024-08-07	25.650	26.800	25.650	26.600	26.600	288,481
2024-08-06	25.550	26.950	23.850	25.550	25.550	649,658
2024-08-05	28.200	28.250	26.050	26.050	26.050	916,789

← NewerPage 9 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.