Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	29.400	29.450	28.650	29.050	29.050	215,082
2024-05-06	29.250	29.750	29.200	29.350	29.350	228,088
2024-05-03	29.500	29.550	29.150	29.150	29.150	203,030
2024-05-02	29.400	29.400	28.950	29.200	29.200	144,040
2024-04-30	29.600	29.750	29.250	29.400	29.400	239,124
2024-04-29	29.200	29.500	29.000	29.450	29.450	359,100
2024-04-26	28.600	29.100	28.600	28.700	28.700	218,000
2024-04-25	29.250	29.250	28.500	28.500	28.500	198,000
2024-04-24	28.750	29.250	28.750	29.100	29.100	279,002
2024-04-23	28.200	28.900	28.200	28.600	28.600	223,000
2024-04-22	29.000	29.000	28.000	28.000	28.000	407,001
2024-04-19	29.050	29.500	28.200	28.550	28.550	705,000
2024-04-18	29.600	29.850	29.200	29.250	29.250	317,152
2024-04-17	29.000	29.650	29.000	29.650	29.650	592,030
2024-04-16	30.150	30.150	28.500	28.750	28.750	1,354,100
2024-04-15	32.350	32.350	30.150	30.150	30.150	1,498,854
2024-04-12	32.700	32.800	32.300	32.350	32.350	645,001
2024-04-11	33.700	33.700	32.600	32.650	32.650	662,775
2024-04-10	33.700	33.750	33.200	33.500	33.500	368,001
2024-04-09	33.150	33.950	33.150	33.700	33.700	543,259
2024-04-08	32.850	33.300	32.850	33.100	33.100	340,301
2024-04-03	33.600	33.600	32.900	33.000	33.000	467,000
2024-04-02	34.050	34.100	33.400	33.600	33.600	520,101
2024-04-01	34.150	34.350	34.000	34.050	34.050	394,043
2024-03-29	35.000	35.250	34.100	34.250	34.250	323,000
2024-03-28	35.450	35.700	34.700	34.900	34.900	441,049
2024-03-27	34.750	35.700	34.750	35.650	35.650	435,027
2024-03-26	35.900	35.900	34.650	34.700	34.700	1,093,038
2024-03-25	37.250	37.250	35.900	35.900	35.900	990,182
2024-03-22	37.800	37.800	36.700	36.900	36.900	1,554,060
2024-03-21	37.300	38.900	36.850	37.800	37.800	4,050,511
2024-03-20	35.650	37.100	35.450	36.850	36.850	2,391,300
2024-03-19	35.250	35.850	35.200	35.250	35.250	665,091
2024-03-18	35.000	35.950	34.500	35.250	35.250	670,162
2024-03-15	35.000	35.300	34.750	34.850	34.850	581,111
2024-03-14	33.800	35.350	33.300	34.950	34.950	1,276,097
2024-03-13	33.700	34.300	33.050	33.800	33.800	761,211
2024-03-12	32.950	33.700	32.950	33.700	33.700	312,091
2024-03-11	32.300	33.000	32.300	32.950	32.950	402,281
2024-03-08	33.400	33.700	32.300	32.300	32.300	680,022
2024-03-07	34.350	34.350	33.300	33.300	33.300	943,002
2024-03-06	34.050	35.600	34.050	34.200	34.200	1,120,171
2024-03-05	34.700	35.200	34.300	34.300	34.300	364,283
2024-03-04	34.200	34.800	34.100	34.650	34.650	384,137
2024-03-01	34.250	34.650	34.100	34.100	34.100	296,080
2024-02-29	34.350	34.350	34.100	34.250	34.250	312,139
2024-02-27	35.500	35.500	34.200	34.350	34.350	686,073
2024-02-26	34.700	35.950	34.650	35.500	35.500	826,229
2024-02-23	34.500	35.250	34.100	34.550	34.550	863,010
2024-02-22	34.300	34.300	33.800	34.200	34.200	295,100
2024-02-21	33.900	34.500	33.900	34.200	34.200	398,167
2024-02-20	34.450	34.600	33.700	33.950	33.950	356,004
2024-02-19	35.000	35.000	34.200	34.250	34.250	490,002
2024-02-16	33.000	34.650	33.000	34.500	34.500	895,100
2024-02-15	33.200	33.200	32.350	32.850	32.850	714,000
2024-02-05	33.900	33.900	33.000	33.300	33.300	598,100
2024-02-02	34.600	34.750	33.900	33.900	33.900	502,189
2024-02-01	34.350	34.650	34.250	34.550	34.550	220,030
2024-01-31	35.000	35.000	34.200	34.350	34.350	431,056
2024-01-30	35.450	35.550	34.700	34.700	34.700	354,098

← NewerPage 11 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.