Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.700	35.700	34.700	35.450	35.450	353,119
2024-01-26	34.950	35.300	34.700	34.700	34.700	305,022
2024-01-25	35.800	35.800	34.900	34.900	34.900	513,499
2024-01-24	35.950	36.200	35.750	35.800	35.800	289,015
2024-01-23	36.300	36.300	35.750	35.850	35.850	299,020
2024-01-22	35.100	36.100	35.100	36.100	36.100	413,002
2024-01-19	34.650	35.000	34.600	35.000	35.000	375,180
2024-01-18	35.100	35.350	34.600	34.600	34.600	461,131
2024-01-17	36.550	36.950	35.000	35.100	35.100	733,011
2024-01-16	36.500	37.600	36.200	36.550	36.550	1,120,054
2024-01-15	36.000	36.200	35.800	36.000	36.000	367,000
2024-01-12	36.400	36.850	35.600	35.650	35.650	626,373
2024-01-11	36.300	36.650	36.000	36.300	36.300	717,270
2024-01-10	37.050	37.400	36.200	36.200	36.200	771,507
2024-01-09	38.100	38.350	37.000	37.000	37.000	1,831,280
2024-01-08	39.100	39.900	38.800	38.800	38.800	463,283
2024-01-05	38.900	39.250	38.900	39.050	39.050	296,022
2024-01-04	39.400	39.550	38.800	38.850	38.850	702,000
2024-01-03	40.650	40.650	39.350	39.400	39.400	949,004
2024-01-02	41.000	41.000	40.350	40.350	40.350	264,460
2023-12-29	40.700	40.850	40.400	40.450	40.450	537,100
2023-12-28	41.100	41.300	40.500	40.600	40.600	771,100
2023-12-27	41.250	41.600	41.000	41.000	41.000	511,200
2023-12-26	41.100	41.500	41.050	41.200	41.200	521,001
2023-12-25	42.100	42.450	41.000	41.050	41.050	1,051,246
2023-12-22	42.750	42.800	41.650	42.050	42.050	1,020,117
2023-12-21	43.100	43.400	42.450	42.450	42.450	1,126,000
2023-12-20	43.750	43.800	43.100	43.550	43.550	1,672,100
2023-12-19	44.300	45.500	42.600	43.800	43.800	10,052,713
2023-12-18	41.800	44.700	41.800	44.000	44.000	5,330,850
2023-12-15	41.750	42.300	41.500	41.700	41.700	1,283,348
2023-12-14	41.800	42.000	41.200	41.500	41.500	1,150,534
2023-12-13	40.500	42.100	40.400	41.400	41.400	1,895,002
2023-12-12	40.750	40.750	40.200	40.300	40.300	501,317
2023-12-11	41.400	41.400	40.350	40.450	40.450	521,101
2023-12-08	41.600	41.600	40.650	40.750	40.750	707,346
2023-12-07	41.350	41.450	40.600	40.850	40.850	714,000
2023-12-06	40.900	41.500	40.600	41.350	41.350	1,044,100
2023-12-05	41.500	41.500	40.300	40.500	40.500	1,103,050
2023-12-04	43.300	43.300	41.550	41.800	41.800	1,394,700
2023-12-01	43.000	43.100	42.000	42.150	42.150	1,858,131
2023-11-30	40.600	43.000	40.600	42.800	42.800	3,262,281
2023-11-29	41.700	41.700	40.200	40.250	40.250	811,100
2023-11-28	40.150	40.750	40.050	40.650	40.650	788,500
2023-11-27	41.600	41.750	40.500	40.500	40.500	934,000
2023-11-24	41.600	42.000	40.600	41.200	41.200	1,610,132
2023-11-23	42.350	43.500	41.350	41.600	41.600	6,275,035
2023-11-22	38.700	42.500	38.700	41.300	41.300	4,168,075
2023-11-21	39.450	39.450	38.950	38.950	38.950	1,013,011
2023-11-20	38.300	39.350	38.300	39.050	39.050	1,448,000
2023-11-17	38.200	38.700	37.900	38.050	38.050	474,240
2023-11-16	37.900	38.450	37.900	38.200	38.200	448,000
2023-11-15	37.750	38.250	37.750	37.900	37.900	811,336
2023-11-14	37.800	38.100	37.050	37.400	37.400	815,200
2023-11-13	38.250	38.300	37.700	37.700	37.700	501,000
2023-11-10	39.000	39.000	37.500	37.750	37.750	1,370,100
2023-11-09	39.850	39.900	39.000	39.000	39.000	968,034
2023-11-08	40.500	40.800	40.150	40.250	40.250	720,100
2023-11-07	40.400	40.500	39.850	40.150	40.150	602,000
2023-11-06	40.600	41.200	40.350	41.050	41.050	774,501

← NewerPage 12 of 21 · 1,216 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.