Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	40.800	40.800	39.800	39.800	39.800	522,001
2023-11-02	39.700	40.600	39.700	40.350	40.350	854,001
2023-11-01	38.900	39.350	38.400	38.800	38.800	446,000
2023-10-31	40.200	40.500	38.600	38.600	38.600	714,000
2023-10-30	39.850	40.400	39.600	40.000	40.000	438,528
2023-10-27	40.300	40.600	39.500	39.500	39.500	675,073
2023-10-26	40.350	40.700	39.900	40.100	40.100	629,050
2023-10-25	40.450	41.600	40.400	41.400	41.400	926,073
2023-10-24	39.650	40.400	39.500	40.400	40.400	841,005
2023-10-23	39.350	40.500	39.300	39.400	39.400	849,000
2023-10-20	40.350	40.600	39.150	39.350	39.350	928,078
2023-10-19	39.500	40.600	39.500	40.350	40.350	814,001
2023-10-18	41.350	42.000	40.200	40.200	40.200	1,070,210
2023-10-17	42.200	42.200	41.100	41.350	41.350	580,165
2023-10-16	42.700	42.700	41.250	41.400	41.400	1,039,670
2023-10-13	43.650	44.150	42.900	43.000	43.000	728,250
2023-10-12	42.700	43.700	42.700	43.500	43.500	911,400
2023-10-11	44.600	44.600	42.100	42.300	42.300	1,486,611
2023-10-06	45.000	45.000	44.000	44.000	44.000	859,650
2023-10-05	44.500	45.450	44.400	44.700	44.700	814,000
2023-10-04	44.100	44.300	43.100	44.000	44.000	907,000
2023-10-03	45.750	45.750	44.350	44.450	44.450	570,050
2023-10-02	45.000	45.750	45.000	45.450	45.450	569,102
2023-09-28	44.450	45.000	44.300	44.750	44.750	750,000
2023-09-27	44.000	44.650	43.850	43.900	43.900	769,006
2023-09-26	44.950	45.750	44.600	44.650	44.650	576,174
2023-09-25	45.450	45.950	45.300	45.650	45.650	489,067
2023-09-22	43.650	45.100	43.650	44.950	44.950	736,010
2023-09-21	46.000	46.000	44.600	44.900	44.900	929,006
2023-09-20	46.050	46.650	45.900	46.100	46.100	529,150
2023-09-19	47.600	47.750	46.050	46.050	46.050	839,245
2023-09-18	48.000	48.000	47.300	47.300	47.300	782,003
2023-09-15	47.750	48.500	47.300	48.250	48.250	1,395,748
2023-09-14	46.750	47.250	46.450	47.250	47.250	1,042,776
2023-09-13	46.450	47.100	45.850	46.250	46.250	1,156,001
2023-09-12	47.050	47.500	46.050	46.100	46.100	1,025,000
2023-09-11	46.950	47.350	46.000	46.750	46.750	1,556,530
2023-09-08	50.000	50.000	46.050	46.650	46.650	3,757,520
2023-09-07	51.800	52.400	50.000	50.200	50.200	3,778,111
2023-09-06	52.400	54.100	51.600	53.000	53.000	3,723,177
2023-09-05	49.850	52.400	49.550	52.400	52.400	3,691,299
2023-09-04	48.750	49.750	48.150	49.750	49.750	714,571
2023-09-01	49.600	49.900	48.550	48.550	48.550	995,000
2023-08-31	49.700	49.750	49.000	49.550	49.550	578,001
2023-08-30	49.100	49.950	49.100	49.650	49.650	719,300
2023-08-29	48.700	49.100	48.450	48.850	48.850	557,171
2023-08-28	50.000	50.100	48.050	48.400	48.400	1,727,020
2023-08-25	49.750	50.500	49.400	49.700	49.700	748,100
2023-08-24	51.200	51.400	50.100	50.100	50.100	1,040,140
2023-08-23	50.800	51.200	50.000	50.100	50.100	645,301
2023-08-22	51.300	51.800	50.100	50.600	50.600	771,000
2023-08-21	51.200	51.600	50.200	50.700	50.700	782,502
2023-08-18	52.200	52.800	50.500	50.900	50.900	1,731,067
2023-08-17	50.700	52.600	49.850	52.300	52.300	1,310,000
2023-08-16	49.500	51.400	48.900	51.000	51.000	1,452,037
2023-08-15	50.000	50.600	49.600	50.500	50.500	1,274,601
2023-08-14	50.300	50.300	48.550	49.050	49.050	1,826,040
2023-08-11	50.900	53.100	50.300	50.700	50.700	3,421,298
2023-08-10	49.650	52.400	49.550	49.650	49.650	6,296,350
2023-08-09	55.100	55.600	54.200	54.700	54.700	1,381,183

← NewerPage 13 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.