Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	64.000	64.400	62.100	63.300	61.938	4,924,653
2023-05-10	64.500	64.700	63.400	64.400	63.014	6,547,602
2023-05-09	65.500	66.300	61.200	62.700	61.351	13,667,780
2023-05-08	66.100	70.600	66.000	66.300	64.873	18,080,495
2023-05-05	67.000	67.500	65.400	65.400	63.993	4,661,065
2023-05-04	68.200	69.400	66.300	66.500	65.069	7,893,410
2023-05-03	70.000	70.000	67.600	68.500	67.026	7,881,679
2023-05-02	72.800	73.200	69.400	70.000	68.494	22,691,604
2023-04-28	67.800	71.700	67.100	71.700	70.157	20,400,580
2023-04-27	65.000	65.900	63.100	65.200	63.797	6,230,700
2023-04-26	67.200	67.200	62.500	65.000	63.601	12,305,428
2023-04-25	70.000	72.200	65.700	67.500	66.048	28,899,430
2023-04-24	62.100	68.800	61.200	68.800	67.320	7,636,526
2023-04-21	67.400	67.800	61.400	62.600	61.253	4,787,524
2023-04-20	72.900	73.000	66.600	66.600	65.167	4,080,548
2023-04-19	72.800	74.500	71.600	72.300	70.744	2,690,377
2023-04-18	75.500	76.000	71.500	72.500	70.940	4,286,130
2023-04-17	69.200	75.200	69.200	74.800	73.190	4,320,014
2023-04-14	66.200	68.500	66.200	68.500	67.026	3,829,043
2023-04-13	67.000	67.300	65.000	65.300	63.895	2,794,826
2023-04-12	66.200	67.500	65.900	66.800	65.363	2,856,075
2023-04-11	66.400	66.600	65.600	65.700	64.286	2,806,809
2023-04-10	66.100	66.200	64.200	65.800	64.384	4,961,643
2023-04-07	65.000	65.700	63.800	65.100	63.699	9,788,380
2023-04-06	63.100	66.400	62.000	64.000	62.623	15,367,198
2023-03-31	62.000	64.900	61.800	62.500	61.155	15,075,147
2023-03-30	62.000	63.200	61.300	61.400	60.079	5,730,303
2023-03-29	62.400	63.500	61.000	61.000	59.687	7,305,027
2023-03-28	61.300	62.200	60.100	61.300	59.981	9,507,500
2023-03-27	61.500	64.600	61.000	61.800	60.470	21,560,666
2023-03-24	62.100	62.100	60.100	61.000	59.687	8,226,501
2023-03-23	63.200	63.900	60.400	61.600	60.274	17,878,237
2023-03-22	63.000	65.500	61.900	62.300	60.959	65,024,465
2023-03-21	56.300	61.300	56.300	61.300	59.981	21,629,083
2023-03-20	53.400	56.700	52.600	55.800	54.599	17,640,351
2023-03-17	52.100	53.900	51.500	52.800	51.664	13,328,460
2023-03-16	52.500	52.600	50.400	51.000	49.903	8,888,487
2023-03-15	53.000	54.700	52.300	52.900	51.762	16,358,697
2023-03-14	50.800	53.100	50.700	52.100	50.979	14,428,995
2023-03-13	54.000	55.000	49.950	50.700	49.609	23,197,671
2023-03-10	54.000	57.300	53.600	55.500	54.306	27,287,740
2023-03-09	54.000	58.000	52.000	55.100	53.914	50,493,716
2023-03-08	51.800	52.800	49.500	52.800	51.664	20,769,164
2023-03-07	52.000	53.500	51.200	51.800	50.685	37,208,007
2023-03-06	48.000	51.800	47.200	51.800	50.685	21,083,428
2023-03-03	47.100	48.200	46.550	47.100	46.087	8,554,672
2023-03-02	49.000	52.200	46.750	47.100	46.087	21,184,656
2023-03-01	47.850	49.500	46.550	48.300	47.261	10,262,633
2023-02-24	49.050	49.350	47.400	47.850	46.820	7,883,553
2023-02-23	48.500	50.500	46.200	49.050	47.995	18,634,373
2023-02-22	49.900	50.800	46.500	48.000	46.967	3,812,697
2023-02-21	49.750	50.900	48.600	50.900	49.805	2,750,401
2023-02-20	50.800	51.000	48.500	49.500	48.435	3,739,100
2023-02-17	47.500	51.000	47.150	51.000	49.903	4,386,693
2023-02-16	43.000	46.750	43.000	46.750	45.744	4,128,702
2023-02-15	42.900	44.000	42.250	42.500	41.585	3,844,568
2023-02-14	41.600	42.400	41.500	42.400	41.488	2,132,444
2023-02-13	40.650	42.000	40.650	41.200	40.313	2,095,187
2023-02-10	41.850	42.400	40.600	40.700	39.824	2,320,225
2023-02-09	41.700	42.500	41.400	41.950	41.047	2,947,793

← NewerPage 15 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.