Uniform Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 27.750 | 28.000 | 27.100 | 27.300 | 26.713 | 11,119,051 |
| 2022-08-09 | 28.300 | 28.950 | 28.250 | 28.900 | 28.278 | 7,188,381 |
| 2022-08-08 | 29.500 | 30.200 | 28.000 | 28.450 | 27.838 | 17,074,590 |
| 2022-08-05 | 28.500 | 30.700 | 28.300 | 29.650 | 29.012 | 29,730,090 |
| 2022-08-04 | 28.000 | 28.000 | 26.600 | 28.000 | 27.398 | 9,630,020 |
| 2022-08-03 | 28.750 | 28.900 | 27.350 | 28.200 | 27.593 | 10,956,209 |
| 2022-08-02 | 29.300 | 29.800 | 27.550 | 28.450 | 27.838 | 13,861,498 |
| 2022-08-01 | 29.500 | 30.200 | 29.100 | 30.100 | 29.452 | 21,314,854 |
| 2022-07-29 | 28.350 | 30.000 | 27.850 | 29.500 | 28.865 | 25,595,664 |
| 2022-07-28 | 29.000 | 29.950 | 28.350 | 28.400 | 27.789 | 47,989,118 |
| 2022-07-27 | 26.150 | 28.750 | 26.150 | 28.750 | 28.131 | 26,032,630 |
| 2022-07-26 | 26.900 | 27.000 | 25.800 | 26.150 | 25.587 | 5,095,323 |
| 2022-07-25 | 26.500 | 27.250 | 26.350 | 27.150 | 26.566 | 5,489,700 |
| 2022-07-22 | 28.100 | 28.150 | 26.750 | 26.900 | 26.321 | 10,645,179 |
| 2022-07-21 | 27.300 | 28.050 | 26.750 | 27.950 | 27.349 | 12,339,243 |
| 2022-07-20 | 28.300 | 28.750 | 26.800 | 27.200 | 26.615 | 17,336,262 |
| 2022-07-19 | 27.550 | 28.500 | 27.550 | 27.850 | 27.251 | 18,895,230 |
| 2022-07-18 | 26.150 | 28.000 | 26.050 | 27.700 | 27.104 | 23,144,679 |
| 2022-07-15 | 25.150 | 26.850 | 25.150 | 26.250 | 25.685 | 24,517,511 |
| 2022-07-14 | 24.550 | 26.500 | 24.300 | 25.600 | 25.049 | 33,370,275 |
| 2022-07-13 | 26.000 | 26.650 | 24.950 | 24.950 | 24.413 | 17,825,622 |
| 2022-07-12 | 26.400 | 26.900 | 24.250 | 25.100 | 24.560 | 20,599,378 |
| 2022-07-11 | 28.100 | 28.650 | 26.400 | 26.650 | 26.077 | 23,358,618 |
| 2022-07-08 | 29.600 | 30.950 | 27.600 | 28.350 | 27.740 | 59,450,675 |
| 2022-07-07 | 29.000 | 30.350 | 27.850 | 30.350 | 29.697 | 47,884,912 |
| 2022-07-06 | 29.900 | 32.500 | 27.150 | 27.600 | 27.006 | 76,679,084 |
| 2022-07-05 | 27.000 | 30.100 | 26.950 | 30.100 | 29.452 | 38,258,008 |
| 2022-07-04 | 26.300 | 27.850 | 25.950 | 27.400 | 26.810 | 39,378,012 |
| 2022-07-01 | 26.300 | 26.700 | 24.650 | 25.900 | 25.343 | 35,084,144 |
| 2022-06-30 | 23.900 | 26.100 | 23.900 | 26.100 | 25.538 | 39,453,450 |
| 2022-06-29 | 23.500 | 24.500 | 23.500 | 23.750 | 23.239 | 6,094,121 |
| 2022-06-28 | 24.200 | 24.300 | 23.300 | 23.900 | 23.386 | 5,332,150 |
| 2022-06-27 | 24.150 | 24.700 | 23.650 | 24.100 | 23.581 | 9,698,020 |
| 2022-06-24 | 23.350 | 24.650 | 23.150 | 23.900 | 23.386 | 17,711,444 |
| 2022-06-23 | 24.500 | 24.600 | 22.500 | 22.700 | 22.212 | 16,173,337 |
| 2022-06-22 | 25.300 | 26.200 | 23.550 | 24.650 | 24.120 | 37,415,019 |
| 2022-06-21 | 22.600 | 24.200 | 22.000 | 24.200 | 23.679 | 12,365,724 |
| 2022-06-20 | 24.700 | 25.000 | 22.000 | 22.000 | 21.527 | 19,529,700 |
| 2022-06-17 | 26.000 | 26.650 | 24.000 | 24.300 | 23.777 | 13,764,315 |
| 2022-06-16 | 28.000 | 28.900 | 25.750 | 26.350 | 25.783 | 25,182,257 |
| 2022-06-15 | 27.300 | 29.200 | 27.100 | 28.550 | 27.936 | 34,989,210 |
| 2022-06-14 | 28.700 | 28.700 | 25.950 | 27.000 | 26.419 | 15,857,743 |
| 2022-06-13 | 29.300 | 30.300 | 26.850 | 28.700 | 28.082 | 56,995,326 |
| 2022-06-10 | 27.000 | 28.400 | 27.000 | 28.400 | 27.789 | 18,946,280 |
| 2022-06-09 | 25.000 | 25.850 | 24.600 | 25.850 | 25.294 | 11,527,668 |
| 2022-06-08 | 26.600 | 27.300 | 23.500 | 23.500 | 22.994 | 23,349,255 |
| 2022-06-07 | 24.300 | 26.100 | 23.200 | 26.100 | 25.538 | 4,542,258 |
| 2022-06-06 | 22.200 | 23.750 | 22.050 | 23.750 | 23.239 | 2,170,663 |
| 2022-06-02 | 21.500 | 21.600 | 20.950 | 21.600 | 21.135 | 1,122,043 |
| 2022-06-01 | 21.900 | 22.100 | 21.300 | 21.500 | 21.037 | 1,247,400 |
| 2022-05-31 | 20.800 | 21.500 | 20.800 | 21.500 | 21.037 | 1,274,810 |
| 2022-05-30 | 21.200 | 22.200 | 20.600 | 20.600 | 20.157 | 2,615,638 |
| 2022-05-27 | 19.900 | 20.850 | 19.900 | 20.800 | 20.352 | 2,877,750 |
| 2022-05-26 | 19.300 | 19.750 | 19.250 | 19.500 | 19.080 | 1,353,392 |
| 2022-05-25 | 18.700 | 19.100 | 18.500 | 18.950 | 18.542 | 2,281,429 |
| 2022-05-24 | 19.400 | 19.400 | 18.050 | 18.250 | 17.857 | 4,655,400 |
| 2022-05-23 | 20.700 | 20.700 | 20.050 | 20.050 | 19.619 | 4,834,336 |
| 2022-05-20 | 20.200 | 21.000 | 19.700 | 20.100 | 19.668 | 7,300,048 |
| 2022-05-19 | 18.850 | 20.150 | 18.000 | 20.150 | 19.716 | 8,700,828 |
| 2022-05-18 | 18.300 | 18.350 | 18.100 | 18.350 | 17.955 | 5,233,530 |
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.