Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	57.000	57.100	55.200	55.300	55.300	1,316,000
2023-08-07	55.600	57.000	55.300	57.000	57.000	1,030,081
2023-08-04	56.500	57.100	54.900	55.500	55.500	1,212,001
2023-08-02	58.500	58.500	54.800	56.300	56.300	3,613,101
2023-08-01	59.500	59.900	58.600	58.700	58.700	1,167,100
2023-07-31	60.500	61.000	59.000	59.300	59.300	1,714,008
2023-07-28	60.100	60.500	59.100	60.300	60.300	1,159,007
2023-07-27	59.000	60.900	58.600	60.000	60.000	1,677,300
2023-07-26	60.400	60.500	58.500	59.000	59.000	2,157,160
2023-07-25	59.200	60.200	58.600	59.700	59.700	2,303,011
2023-07-24	62.600	62.600	59.000	59.100	59.100	3,608,236
2023-07-21	61.100	62.700	60.000	62.000	62.000	3,410,230
2023-07-20	64.000	64.700	62.200	62.300	62.300	4,198,936
2023-07-19	67.400	68.200	63.800	64.000	64.000	3,510,650
2023-07-18	69.100	70.600	66.800	66.800	66.800	4,986,479
2023-07-17	67.100	71.300	66.000	69.600	68.102	5,429,131
2023-07-14	65.800	67.200	65.500	66.600	65.167	2,247,546
2023-07-13	69.600	69.600	65.200	65.200	63.797	3,973,690
2023-07-12	69.700	70.100	68.500	68.500	67.026	2,149,257
2023-07-11	69.400	71.700	69.000	69.000	67.515	4,509,683
2023-07-10	68.200	69.500	67.900	68.400	66.928	2,693,277
2023-07-07	70.100	70.500	68.200	69.300	67.809	3,508,010
2023-07-06	72.500	74.100	70.600	70.600	69.081	6,683,485
2023-07-05	71.500	72.800	71.000	71.900	70.353	3,060,544
2023-07-04	72.000	72.600	70.400	71.600	70.059	4,171,218
2023-07-03	69.900	72.300	69.900	71.400	69.864	4,935,090
2023-06-30	71.000	71.000	68.100	69.400	67.907	5,456,385
2023-06-29	68.800	70.700	68.100	70.700	69.179	2,667,378
2023-06-28	69.100	69.900	68.000	68.200	66.732	2,760,720
2023-06-27	69.600	70.400	67.600	68.000	66.537	3,880,724
2023-06-26	72.500	72.600	69.400	69.700	68.200	5,918,043
2023-06-21	72.900	74.300	72.500	73.100	71.527	4,945,147
2023-06-20	77.600	79.800	73.300	73.300	71.723	19,180,058
2023-06-19	75.200	76.800	73.900	76.200	74.560	10,672,838
2023-06-16	75.700	76.200	72.500	74.500	72.897	11,438,036
2023-06-15	75.300	77.800	74.300	75.300	73.680	23,330,607
2023-06-14	71.800	78.000	71.300	73.800	72.212	29,721,116
2023-06-13	68.000	72.500	67.100	71.000	69.472	15,608,535
2023-06-12	69.800	71.100	67.500	68.200	66.732	11,313,415
2023-06-09	75.400	76.500	67.200	67.500	66.048	38,827,251
2023-06-08	68.400	74.200	68.300	74.200	72.603	22,283,836
2023-06-07	67.600	68.400	65.600	67.500	66.048	5,116,315
2023-06-06	68.800	69.400	66.500	67.200	65.754	5,540,679
2023-06-05	66.500	68.500	65.500	68.200	66.732	9,257,261
2023-06-02	67.200	68.000	65.300	65.700	64.286	9,042,151
2023-06-01	63.100	67.500	63.000	66.500	65.069	10,671,405
2023-05-31	63.100	63.900	62.600	63.100	61.742	2,282,535
2023-05-30	64.500	65.000	62.700	63.000	61.644	3,162,329
2023-05-29	63.000	64.800	62.600	64.300	62.916	3,180,646
2023-05-26	64.800	65.000	62.500	62.600	61.253	3,308,364
2023-05-25	65.700	65.900	64.200	64.200	62.819	2,631,428
2023-05-24	65.600	67.500	64.200	65.400	63.993	5,386,382
2023-05-23	65.400	66.000	64.900	65.300	63.895	2,576,433
2023-05-22	65.200	66.100	64.600	64.900	63.503	3,315,451
2023-05-19	68.500	69.400	65.000	65.600	64.188	10,803,954
2023-05-18	65.000	68.900	64.500	68.100	66.635	16,494,567
2023-05-17	63.200	65.500	63.100	64.500	63.112	4,907,004
2023-05-16	64.100	64.800	63.100	63.100	61.742	3,571,225
2023-05-15	65.700	67.600	63.600	63.600	62.231	5,954,892
2023-05-12	63.200	67.300	62.800	66.600	65.167	8,732,097

← NewerPage 14 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.