Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.650	18.650	17.800	17.800	17.697	290,000
2026-07-22	18.700	19.250	18.500	18.500	18.393	554,046
2026-07-21	18.800	18.800	18.250	18.450	18.450	364,000
2026-07-20	18.500	18.800	17.650	18.350	18.350	654,115
2026-07-17	18.750	19.200	18.000	18.100	18.100	1,021,000
2026-07-16	19.850	20.950	19.150	19.200	19.200	3,673,018
2026-07-15	18.200	20.000	18.050	20.000	20.000	2,023,074
2026-07-14	18.200	18.200	17.500	18.200	18.200	580,130
2026-07-13	17.800	19.000	17.750	18.200	18.200	1,086,000
2026-07-10	17.650	17.650	17.650	17.650	17.650	0
2026-07-09	17.400	17.800	17.400	17.650	17.650	186,010
2026-07-08	17.900	17.950	17.200	17.450	17.450	460,000
2026-07-07	17.500	18.950	17.500	17.650	17.650	1,452,007
2026-07-06	17.250	17.850	17.250	17.300	17.300	325,301
2026-07-03	16.800	17.150	16.800	17.000	17.000	115,909
2026-07-02	16.700	17.200	16.700	16.900	16.900	249,097
2026-07-01	16.700	16.750	16.450	16.550	16.550	112,701
2026-06-30	16.500	16.600	16.200	16.600	16.600	124,207
2026-06-29	16.950	17.000	16.400	16.400	16.400	282,274
2026-06-26	17.200	17.200	16.650	16.800	16.800	248,099
2026-06-25	17.650	17.650	17.200	17.250	17.250	270,001
2026-06-24	17.600	18.200	17.500	17.700	17.700	413,001
2026-06-23	17.300	18.800	17.000	17.600	17.600	1,014,001
2026-06-22	17.500	17.500	17.150	17.200	17.200	247,071
2026-06-18	17.500	17.700	17.350	17.350	17.350	202,073
2026-06-17	16.850	17.850	16.850	17.400	17.400	478,001
2026-06-16	17.000	17.150	16.800	16.850	16.850	98,301
2026-06-15	16.600	17.000	16.550	16.900	16.900	280,060
2026-06-12	16.450	16.650	16.450	16.600	16.600	91,084
2026-06-11	16.600	16.800	16.200	16.350	16.350	145,002
2026-06-10	16.750	16.750	16.500	16.600	16.600	211,001
2026-06-09	16.650	16.800	16.600	16.700	16.700	136,001
2026-06-08	16.600	16.850	16.150	16.700	16.700	262,001
2026-06-05	17.150	17.300	16.750	17.300	17.300	312,104
2026-06-04	17.350	17.350	17.050	17.200	17.200	168,001
2026-06-03	17.100	17.750	16.900	17.350	17.350	473,138
2026-06-02	16.800	17.050	16.500	17.050	17.050	305,000
2026-06-01	16.250	16.950	16.250	16.750	16.750	368,000
2026-05-29	16.300	16.550	16.150	16.250	16.250	233,000
2026-05-28	16.350	16.500	16.100	16.250	16.250	236,000
2026-05-27	16.800	16.800	16.300	16.300	16.300	161,431
2026-05-26	16.850	16.950	16.600	16.700	16.700	86,130
2026-05-25	17.000	17.100	16.600	16.850	16.850	268,131
2026-05-22	16.150	17.000	16.150	16.900	16.900	272,170
2026-05-21	16.250	16.400	16.200	16.300	16.300	78,000
2026-05-20	16.400	16.400	16.150	16.150	16.150	48,000
2026-05-19	16.300	16.400	16.200	16.400	16.400	58,010
2026-05-18	16.150	16.400	15.950	16.300	16.300	122,115
2026-05-15	16.300	16.500	16.050	16.200	16.200	202,003
2026-05-14	16.250	17.150	16.250	16.350	16.350	278,001
2026-05-13	16.450	16.450	16.250	16.250	16.250	147,420
2026-05-12	16.750	16.750	16.450	16.550	16.550	254,201
2026-05-11	16.600	16.800	16.600	16.750	16.750	122,795
2026-05-08	16.550	16.850	16.550	16.700	16.700	144,002
2026-05-07	16.600	16.700	16.550	16.650	16.650	162,799
2026-05-06	16.750	16.750	16.500	16.750	16.750	164,222
2026-05-05	16.700	16.750	16.600	16.750	16.750	156,230
2026-05-04	16.900	16.950	16.650	16.650	16.650	186,025
2026-04-30	16.800	17.000	16.800	16.850	16.850	109,001
2026-04-29	17.100	17.100	16.850	16.950	16.950	81,003

← NewerPage 2 of 5 · 244 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.