Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.800	17.000	16.800	16.950	16.950	132,160
2026-04-27	17.350	17.500	16.900	17.050	17.050	226,001
2026-04-24	17.200	17.550	17.200	17.350	17.350	121,050
2026-04-23	17.850	17.900	17.000	17.400	17.400	263,052
2026-04-22	17.900	18.000	17.800	17.800	17.800	316,003
2026-04-21	18.050	18.050	17.800	17.900	17.900	159,192
2026-04-20	17.750	18.050	17.700	18.000	18.000	172,522
2026-04-17	17.300	18.250	17.300	17.700	17.700	530,050
2026-04-16	17.100	17.350	17.100	17.300	17.300	163,000
2026-04-15	17.050	17.350	17.000	17.100	17.100	155,216
2026-04-14	17.100	17.250	17.050	17.200	17.200	252,063
2026-04-13	16.850	17.200	16.750	17.050	17.050	188,100
2026-04-10	16.950	17.150	16.850	16.850	16.850	87,023
2026-04-09	17.100	17.150	16.950	16.950	16.950	88,040
2026-04-08	17.000	17.150	16.900	17.050	17.050	110,005
2026-04-07	16.700	16.950	16.700	16.800	16.800	92,102
2026-04-02	16.900	16.900	16.650	16.700	16.700	114,001
2026-04-01	17.000	17.500	16.650	16.800	16.800	219,873
2026-03-31	17.300	17.300	16.650	16.900	16.900	217,111
2026-03-30	17.050	17.450	17.000	17.250	17.250	168,404
2026-03-27	17.150	17.350	17.100	17.200	17.200	133,217
2026-03-26	17.600	17.600	17.100	17.350	17.350	380,999
2026-03-25	17.200	18.500	17.000	17.500	17.500	1,301,498
2026-03-24	15.750	17.200	15.550	17.200	17.200	745,000
2026-03-23	16.000	16.000	15.600	15.650	15.650	137,012
2026-03-20	16.150	16.300	15.900	16.000	16.000	123,046
2026-03-19	16.250	16.300	16.100	16.150	16.150	123,020
2026-03-18	16.000	16.400	16.000	16.250	16.250	136,009
2026-03-17	16.000	16.050	15.900	16.000	16.000	202,010
2026-03-16	16.200	16.200	15.950	16.000	16.000	172,008
2026-03-13	16.350	16.350	16.000	16.200	16.200	140,966
2026-03-12	16.400	16.400	16.250	16.400	16.400	103,219
2026-03-11	16.300	16.500	16.300	16.400	16.400	67,008
2026-03-10	16.050	16.600	16.000	16.100	16.100	92,451
2026-03-09	16.600	16.600	15.550	16.000	16.000	353,098
2026-03-06	17.100	17.150	16.950	17.100	17.100	49,000
2026-03-05	17.050	17.150	16.850	17.100	17.100	69,003
2026-03-04	17.350	17.350	16.700	16.800	16.800	203,009
2026-03-03	17.800	17.800	17.550	17.600	17.600	110,033
2026-03-02	17.700	17.850	17.500	17.750	17.750	173,004
2026-02-26	18.100	18.100	17.750	17.900	17.900	159,001
2026-02-25	18.000	18.050	17.800	18.000	18.000	117,060
2026-02-24	18.300	18.400	17.950	17.950	17.950	157,234
2026-02-23	17.800	18.250	17.650	18.200	18.200	158,002
2026-02-11	17.500	17.800	17.450	17.800	17.800	90,503
2026-02-10	17.500	17.600	17.050	17.600	17.600	65,004
2026-02-09	17.600	17.700	17.550	17.650	17.650	81,010
2026-02-06	18.050	18.050	17.200	17.500	17.500	141,007
2026-02-05	18.250	18.250	17.800	17.850	17.850	69,003
2026-02-04	17.550	18.450	17.550	18.250	18.250	97,001
2026-02-03	17.700	17.800	17.600	17.650	17.650	62,481
2026-02-02	17.900	17.900	17.300	17.550	17.550	183,021
2026-01-30	18.250	18.400	17.900	18.150	18.150	144,002
2026-01-29	18.500	18.700	18.300	18.400	18.400	127,192
2026-01-28	18.400	18.650	18.350	18.600	18.600	161,352
2026-01-27	18.750	18.750	18.100	18.400	18.400	247,131
2026-01-26	18.450	18.700	18.400	18.700	18.700	129,112
2026-01-23	18.450	18.550	18.350	18.400	18.400	108,008
2026-01-22	18.450	18.550	18.300	18.300	18.300	163,000
2026-01-21	18.400	18.800	18.250	18.350	18.350	227,001

← NewerPage 3 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.