Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	34.250	34.700	33.500	33.550	33.550	592,100
2024-08-01	34.350	35.250	34.100	35.150	35.150	623,118
2024-07-31	33.700	34.200	33.400	33.900	33.900	421,146
2024-07-30	33.200	34.150	33.100	34.000	34.000	716,005
2024-07-29	35.700	35.700	33.150	33.300	33.300	632,016
2024-07-26	35.000	35.000	33.800	34.800	34.800	419,135
2024-07-23	36.600	36.950	35.700	35.750	35.750	507,619
2024-07-22	39.000	39.200	35.500	36.000	36.000	1,828,091
2024-07-19	39.700	40.800	39.050	39.050	39.050	892,050
2024-07-18	40.000	40.500	39.150	39.650	39.650	865,200
2024-07-17	40.600	40.950	39.700	40.800	40.800	1,312,034
2024-07-16	39.500	40.600	39.500	40.000	40.000	665,479
2024-07-15	40.550	40.550	39.100	39.150	39.150	517,002
2024-07-12	39.200	40.950	38.850	40.000	40.000	1,173,000
2024-07-11	40.350	40.350	39.250	39.500	39.500	732,022
2024-07-10	39.950	40.500	39.600	39.750	39.750	1,020,120
2024-07-09	42.000	42.300	39.450	39.950	39.950	2,309,006
2024-07-08	43.450	43.800	41.300	41.450	41.450	2,652,284
2024-07-05	42.600	43.350	41.800	43.350	43.350	4,476,777
2024-07-04	45.200	46.800	43.000	43.600	43.600	19,168,130
2024-07-03	40.400	44.000	40.400	44.000	44.000	9,482,296
2024-07-02	40.700	40.900	39.900	40.000	40.000	1,143,100
2024-07-01	40.450	41.800	39.550	40.550	40.550	2,755,045
2024-06-28	39.300	40.700	39.200	40.000	40.000	1,271,350
2024-06-27	38.800	39.700	38.600	39.200	39.200	777,001
2024-06-26	40.100	41.300	38.900	38.950	38.950	2,593,210
2024-06-25	38.850	40.000	37.950	39.900	39.900	1,273,500
2024-06-24	39.700	39.850	38.350	38.850	38.850	1,081,019
2024-06-21	39.100	40.350	38.850	39.850	39.850	1,333,300
2024-06-20	38.300	39.500	38.300	39.450	39.450	1,316,410
2024-06-19	39.300	40.700	38.150	38.150	38.150	3,275,500
2024-06-18	39.300	39.300	38.200	38.650	38.650	1,726,005
2024-06-17	39.700	39.900	39.050	39.150	39.150	1,763,201
2024-06-14	41.200	41.800	39.500	39.750	39.750	3,638,262
2024-06-13	40.150	41.600	39.300	41.000	41.000	4,490,763
2024-06-12	40.800	41.000	38.850	40.150	40.150	3,398,870
2024-06-11	41.500	42.450	40.450	40.450	40.450	6,921,320
2024-06-07	43.000	43.000	40.300	40.300	40.300	9,062,500
2024-06-06	43.000	43.100	39.250	43.050	43.050	20,434,714
2024-06-05	37.600	40.850	37.400	40.850	40.850	18,199,680
2024-06-04	33.850	37.150	33.850	37.150	37.150	8,636,651
2024-06-03	33.750	34.050	33.550	33.800	33.800	483,131
2024-05-31	33.750	34.350	33.700	33.700	33.700	493,000
2024-05-30	33.650	34.350	33.150	33.700	33.700	484,050
2024-05-29	35.100	35.100	33.900	33.900	33.900	717,000
2024-05-28	34.250	35.150	34.250	34.800	34.800	727,071
2024-05-27	34.350	34.500	33.850	34.250	34.250	590,195
2024-05-24	33.400	34.000	32.800	34.000	34.000	716,040
2024-05-23	35.000	35.400	33.400	33.400	33.400	1,630,220
2024-05-22	36.000	36.200	34.650	34.650	34.650	1,789,347
2024-05-21	35.600	37.600	35.300	35.700	35.700	4,517,001
2024-05-20	35.500	35.650	34.600	35.450	35.450	1,447,016
2024-05-17	34.900	36.100	34.900	35.300	35.300	2,280,500
2024-05-16	35.500	36.000	34.450	34.900	34.900	2,666,600
2024-05-15	36.100	36.100	34.800	34.900	34.900	3,548,200
2024-05-14	37.700	37.700	34.600	36.150	36.150	16,543,834
2024-05-13	33.000	34.450	32.500	34.450	34.450	5,897,098
2024-05-10	29.550	31.350	29.350	31.350	31.350	3,491,006
2024-05-09	29.450	29.450	28.450	28.500	28.500	245,011
2024-05-08	28.800	29.250	28.800	29.250	29.250	156,000

← NewerPage 10 of 21 · 1,221 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.