Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40.500	42.000	40.100	42.000	41.096	4,223,704
2023-02-07	39.050	40.050	38.700	40.050	39.188	4,143,703
2023-02-06	38.900	42.850	38.500	39.350	38.503	42,848,908
2023-02-03	37.550	39.700	35.850	39.000	38.161	42,424,395
2023-02-02	34.200	37.800	34.200	37.800	36.987	20,293,761
2023-02-01	33.200	35.200	32.500	34.400	33.660	25,785,010
2023-01-31	30.150	33.150	29.950	33.050	32.339	29,031,113
2023-01-30	28.000	30.150	27.800	30.150	29.501	12,681,485
2023-01-17	27.550	27.800	27.150	27.450	26.859	3,182,207
2023-01-16	26.650	27.700	26.000	27.400	26.810	4,285,029
2023-01-13	26.450	26.550	26.100	26.350	25.783	1,060,792
2023-01-12	26.750	26.850	26.050	26.050	25.489	2,154,250
2023-01-11	27.150	27.600	26.400	26.600	26.028	4,249,002
2023-01-10	27.800	28.500	26.800	27.200	26.615	11,812,023
2023-01-09	27.650	27.650	27.150	27.250	26.664	2,368,002
2023-01-06	27.500	27.850	26.900	27.150	26.566	5,384,001
2023-01-05	27.000	27.800	26.600	27.550	26.957	10,702,320
2023-01-04	24.750	26.950	24.600	26.950	26.370	5,683,055
2023-01-03	23.950	24.700	23.850	24.700	24.169	990,030
2022-12-30	24.300	24.400	23.800	23.800	23.288	730,084
2022-12-29	23.800	23.850	23.350	23.800	23.288	959,001
2022-12-28	24.550	24.700	23.800	23.800	23.288	1,197,160
2022-12-27	24.750	25.050	24.550	24.600	24.071	1,024,400
2022-12-26	24.500	24.700	23.950	24.700	24.169	1,198,252
2022-12-23	24.700	24.700	24.150	24.200	23.679	1,589,300
2022-12-22	25.850	25.850	24.900	24.900	24.364	1,367,001
2022-12-21	25.700	25.700	25.100	25.300	24.756	801,804
2022-12-20	25.950	26.200	24.850	24.900	24.364	2,268,301
2022-12-19	26.500	26.500	25.800	25.800	25.245	1,757,101
2022-12-16	27.050	27.100	26.350	26.500	25.930	3,881,150
2022-12-15	26.900	27.650	26.750	27.350	26.762	5,210,065
2022-12-14	27.150	27.150	26.450	26.700	26.125	4,690,235
2022-12-13	27.300	27.550	26.200	27.400	26.810	8,860,754
2022-12-12	26.000	27.600	25.900	27.150	26.566	8,821,384
2022-12-09	28.000	28.500	25.650	25.800	25.245	12,424,500
2022-12-08	26.150	27.250	26.150	26.850	26.272	4,583,636
2022-12-07	26.700	26.700	25.500	26.350	25.783	3,205,334
2022-12-06	27.100	27.500	26.350	26.550	25.979	3,314,000
2022-12-05	27.050	27.550	26.800	26.950	26.370	4,971,015
2022-12-02	26.600	27.150	26.500	26.850	26.272	4,008,281
2022-12-01	27.100	27.300	26.050	26.500	25.930	9,783,015
2022-11-30	25.800	26.600	25.550	26.450	25.881	5,218,002
2022-11-29	26.100	26.100	25.550	25.900	25.343	2,984,081
2022-11-28	25.350	26.550	25.350	26.150	25.587	8,154,170
2022-11-25	25.500	26.650	25.150	25.200	24.658	12,963,005
2022-11-24	24.200	25.250	24.200	25.000	24.462	4,893,200
2022-11-23	23.550	24.550	23.550	24.100	23.581	3,195,110
2022-11-22	23.700	23.800	23.250	23.400	22.897	1,310,071
2022-11-21	23.650	24.000	23.350	23.800	23.288	1,747,303
2022-11-18	24.450	24.900	23.600	23.600	23.092	3,883,161
2022-11-17	23.700	24.500	23.650	24.250	23.728	2,884,237
2022-11-16	24.150	24.250	23.600	23.650	23.141	1,514,070
2022-11-15	24.050	24.250	23.850	24.050	23.533	2,200,001
2022-11-14	23.900	24.250	23.500	24.050	23.533	2,629,005
2022-11-11	23.950	24.100	23.250	23.450	22.945	2,975,100
2022-11-10	23.900	24.100	22.600	22.600	22.114	3,059,268
2022-11-09	23.200	24.000	22.700	23.700	23.190	2,742,148
2022-11-08	23.200	23.500	21.750	22.950	22.456	1,091,001
2022-11-07	22.800	23.600	22.600	23.050	22.554	2,399,029
2022-11-04	22.600	22.800	22.200	22.450	21.967	905,002

← NewerPage 16 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.