Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.600	22.800	22.200	22.450	21.967	905,002
2022-11-03	22.100	22.600	21.850	22.600	22.114	1,265,132
2022-11-02	22.200	22.550	22.000	22.150	21.673	643,000
2022-11-01	21.850	22.500	21.750	22.350	21.869	1,482,010
2022-10-31	21.250	22.000	21.200	21.850	21.380	1,218,050
2022-10-28	21.900	21.950	20.950	20.950	20.499	955,189
2022-10-27	21.750	22.050	21.500	21.750	21.282	1,509,127
2022-10-26	21.350	22.000	21.050	21.750	21.282	1,357,120
2022-10-25	21.400	21.500	21.000	21.200	20.744	640,020
2022-10-24	21.200	21.750	21.200	21.400	20.940	967,005
2022-10-21	21.450	21.450	20.700	20.700	20.255	855,060
2022-10-20	21.200	21.500	20.850	21.300	20.842	836,020
2022-10-19	21.500	22.050	21.150	21.500	21.037	1,316,002
2022-10-18	21.850	22.350	21.200	21.500	21.037	2,117,025
2022-10-17	20.350	21.450	19.700	21.200	20.744	1,950,076
2022-10-14	20.000	20.950	19.850	20.600	20.157	1,322,001
2022-10-13	21.150	21.150	19.150	19.150	18.738	2,100,030
2022-10-12	21.300	21.450	20.650	20.950	20.499	1,148,990
2022-10-11	21.650	21.700	20.800	20.900	20.450	1,567,134
2022-10-07	22.700	22.800	22.400	22.400	21.918	1,243,100
2022-10-06	23.050	23.200	22.650	22.700	22.212	1,124,100
2022-10-05	23.100	23.500	22.250	22.900	22.407	3,447,000
2022-10-04	22.200	23.650	22.100	23.100	22.603	6,603,128
2022-10-03	20.750	21.600	20.500	21.500	21.037	1,514,012
2022-09-30	20.000	20.950	19.850	20.900	20.450	1,459,000
2022-09-29	20.600	21.350	20.600	20.750	20.304	1,938,000
2022-09-28	21.200	21.400	19.900	20.000	19.570	2,390,180
2022-09-27	21.350	21.450	20.500	21.400	20.940	1,876,560
2022-09-26	22.000	22.500	20.850	20.900	20.450	2,521,723
2022-09-23	23.500	23.650	22.600	22.650	22.163	1,605,013
2022-09-22	22.500	23.650	22.250	23.650	23.141	2,183,150
2022-09-21	23.050	23.200	22.400	22.800	22.309	1,311,200
2022-09-20	22.600	23.450	22.500	23.450	22.945	1,497,224
2022-09-19	23.000	23.050	22.200	22.300	21.820	1,097,235
2022-09-16	23.250	23.350	22.800	22.800	22.309	905,150
2022-09-15	23.900	23.900	23.150	23.150	22.652	1,088,442
2022-09-14	22.650	23.550	22.500	23.450	22.945	1,232,050
2022-09-13	23.900	24.150	23.700	23.750	23.239	1,607,141
2022-09-12	23.950	23.950	23.500	23.500	22.994	1,248,175
2022-09-08	23.700	24.000	23.100	23.450	22.945	3,000,002
2022-09-07	22.550	23.050	22.150	22.850	22.358	2,078,310
2022-09-06	23.100	23.850	22.450	22.550	22.065	2,760,146
2022-09-05	23.800	23.950	22.900	22.950	22.456	2,173,287
2022-09-02	24.150	24.250	23.550	23.600	23.092	3,214,349
2022-09-01	24.800	24.800	24.000	24.000	23.484	3,726,500
2022-08-31	25.500	25.550	24.950	24.950	24.413	1,905,732
2022-08-30	25.200	25.750	25.150	25.300	24.756	2,096,619
2022-08-29	25.000	25.350	24.400	25.100	24.560	2,887,752
2022-08-26	26.500	26.600	25.750	25.900	25.343	5,060,200
2022-08-25	25.500	26.700	25.500	26.500	25.930	6,445,687
2022-08-24	25.150	25.700	25.000	25.450	24.902	2,712,251
2022-08-23	25.300	25.500	24.750	24.950	24.413	4,362,500
2022-08-22	26.000	26.600	25.600	25.650	25.098	2,226,000
2022-08-19	26.600	26.850	26.300	26.350	25.783	3,733,199
2022-08-18	26.700	27.300	26.500	26.600	26.028	6,565,100
2022-08-17	26.350	27.250	26.300	26.900	26.321	13,360,057
2022-08-16	26.050	26.800	25.950	26.250	25.685	7,974,800
2022-08-15	25.950	26.300	25.000	25.700	25.147	6,742,302
2022-08-12	26.100	26.350	25.850	25.950	25.392	6,735,000
2022-08-11	26.600	27.800	25.600	25.950	25.392	27,614,669

← NewerPage 17 of 21 · 1,222 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.