Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.750	15.900	15.700	15.700	15.700	94,408
2026-10-19	16.150	16.150	15.700	15.750	15.750	102,625
2026-10-16	15.850	16.000	15.800	15.800	15.800	39,619
2026-10-15	16.000	16.000	15.700	15.800	15.800	130,150
2026-10-14	16.050	16.200	16.050	16.100	16.100	36,181
2026-10-13	16.100	16.300	16.000	16.150	16.150	85,001
2026-10-12	16.300	16.350	16.150	16.200	16.200	40,450
2026-10-08	16.050	16.150	16.050	16.150	16.150	57,029
2026-10-07	15.700	16.350	15.700	16.250	16.250	153,200
2026-10-06	16.200	16.300	15.550	15.550	15.550	176,190
2026-10-05	16.300	16.500	16.150	16.300	16.300	96,156
2026-10-02	16.300	16.350	16.200	16.200	16.200	61,000
2026-10-01	16.500	16.500	16.250	16.300	16.300	51,117
2026-09-30	16.300	16.600	16.300	16.450	16.450	130,000
2026-09-29	16.250	16.550	16.200	16.350	16.350	100,000
2026-09-24	16.150	16.250	16.100	16.250	16.250	43,043
2026-09-23	16.600	16.600	16.250	16.250	16.250	90,182
2026-09-22	15.950	16.800	15.950	16.400	16.400	223,001
2026-09-21	16.100	16.100	15.950	15.950	15.950	68,160
2026-09-18	16.000	16.200	15.900	16.050	16.050	80,000
2026-09-17	16.050	16.150	15.900	16.000	16.000	56,000
2026-09-16	15.650	16.050	15.600	15.950	15.950	59,200
2026-09-15	15.950	15.950	15.600	15.650	15.650	31,000
2026-09-14	15.700	15.950	15.650	15.750	15.750	32,000
2026-09-11	15.800	15.800	15.600	15.750	15.750	79,000
2026-09-10	15.850	16.200	15.700	15.750	15.750	107,002
2026-09-09	15.850	15.950	15.800	15.950	15.950	26,150
2026-09-08	15.900	16.250	15.850	15.850	15.850	130,001
2026-09-07	16.250	16.250	15.500	15.500	15.500	197,900
2026-09-04	15.900	16.250	15.800	16.100	16.100	140,020
2026-09-03	15.950	16.050	15.800	15.900	15.900	73,001
2026-09-02	15.950	16.100	15.850	15.950	15.950	44,558
2026-09-01	15.900	16.000	15.800	15.950	15.950	59,001
2026-08-31	15.850	16.150	15.800	16.000	16.000	63,135
2026-08-28	16.150	16.250	15.950	16.000	16.000	119,394
2026-08-27	16.200	16.250	16.000	16.100	16.100	63,001
2026-08-26	16.100	16.250	15.900	16.050	16.050	115,000
2026-08-25	15.800	16.150	15.750	16.000	16.000	104,000
2026-08-24	16.050	16.350	15.850	16.050	16.050	85,000
2026-08-21	15.850	16.200	15.800	16.150	16.150	78,000
2026-08-20	15.650	15.900	15.650	15.750	15.750	179,100
2026-08-19	15.750	15.800	15.550	15.600	15.600	146,000
2026-08-18	15.900	15.950	15.750	15.750	15.750	136,000
2026-08-17	16.000	16.150	15.900	15.900	15.900	95,144
2026-08-14	16.000	16.100	15.800	16.000	16.000	117,000
2026-08-13	16.200	16.200	15.950	16.100	16.100	209,295
2026-08-12	16.100	16.250	15.950	16.150	16.150	168,480
2026-08-11	16.150	16.150	15.950	16.000	16.000	169,439
2026-08-10	16.250	16.450	16.150	16.150	16.150	165,720
2026-08-07	16.200	16.450	16.100	16.200	16.200	108,000
2026-08-06	16.500	16.500	16.000	16.200	16.200	193,150
2026-08-05	16.350	16.700	16.350	16.500	16.500	91,001
2026-08-04	16.300	16.550	16.200	16.250	16.250	226,031
2026-08-03	16.000	16.400	15.850	16.300	16.300	121,371
2026-07-31	16.450	16.550	16.050	16.100	16.100	289,467
2026-07-30	16.350	16.800	16.000	16.000	16.000	255,010
2026-07-29	17.400	17.400	15.750	16.250	16.250	660,500
2026-07-28	17.700	17.700	17.100	17.250	17.150	487,000
2026-07-27	17.600	18.200	17.300	18.000	17.896	178,355
2026-07-24	17.500	17.800	17.300	17.650	17.548	212,360

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	1.4977 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.