Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.150	20.150	19.550	19.750	19.750	396,000
2025-10-22	20.500	20.800	19.600	20.150	20.150	1,228,005
2025-10-21	18.350	20.100	18.350	20.100	20.100	1,165,010
2025-10-20	18.200	18.450	18.100	18.300	18.300	119,000
2025-10-17	18.150	18.400	18.100	18.150	18.150	92,000
2025-10-16	18.350	18.400	18.100	18.150	18.150	80,002
2025-10-15	18.200	18.300	18.100	18.100	18.100	57,000
2025-10-14	18.350	18.700	18.050	18.150	18.150	141,000
2025-10-13	18.650	18.650	18.100	18.350	18.350	160,000
2025-10-09	18.900	18.900	18.700	18.800	18.800	127,073
2025-10-08	18.900	18.900	18.700	18.850	18.850	56,034
2025-10-07	18.800	19.100	18.700	18.900	18.900	155,001
2025-10-03	19.100	19.150	18.800	18.800	18.800	87,100
2025-10-02	18.850	19.250	18.850	19.150	19.150	100,131
2025-10-01	19.050	19.300	18.800	18.900	18.900	101,000
2025-09-30	19.150	19.200	18.900	19.000	19.000	94,000
2025-09-29	18.950	18.950	18.950	18.950	18.950	0
2025-09-26	19.700	19.700	18.850	18.950	18.950	219,260
2025-09-25	19.900	20.100	19.600	19.650	19.650	129,001
2025-09-24	19.800	19.900	19.600	19.750	19.750	112,100
2025-09-23	19.850	20.000	19.650	19.850	19.850	144,029
2025-09-22	20.100	20.100	19.850	19.950	19.950	113,001
2025-09-19	20.200	20.250	19.850	19.900	19.900	129,223
2025-09-18	20.050	20.350	19.950	20.150	20.150	89,000
2025-09-17	20.200	20.550	20.050	20.150	20.150	175,065
2025-09-16	19.900	20.100	19.750	20.000	20.000	157,000
2025-09-15	20.400	20.400	19.250	19.850	19.850	489,010
2025-09-12	20.350	20.600	20.300	20.350	20.350	239,380
2025-09-11	21.350	21.500	20.350	20.350	20.350	554,001
2025-09-10	21.850	21.850	21.100	21.450	21.450	445,000
2025-09-09	21.900	22.750	21.700	21.900	21.900	609,000
2025-09-08	21.900	22.050	21.200	22.000	22.000	583,050
2025-09-05	21.500	22.300	21.500	21.900	21.900	735,000
2025-09-04	22.750	23.500	21.300	21.300	21.300	2,879,450
2025-09-03	19.850	21.800	19.850	21.800	21.800	909,000
2025-09-02	20.550	20.600	19.650	19.850	19.850	461,000
2025-09-01	21.500	21.700	20.500	20.550	20.550	1,697,000
2025-08-29	19.600	21.100	19.600	21.100	21.100	2,477,010
2025-08-28	18.950	19.350	18.950	19.200	19.200	144,125
2025-08-27	18.950	19.050	18.900	18.950	18.950	115,000
2025-08-26	19.300	19.300	18.950	18.950	18.950	66,001
2025-08-25	19.300	19.500	19.150	19.150	19.150	122,092
2025-08-22	19.350	19.700	19.200	19.200	19.200	168,000
2025-08-21	18.750	19.300	18.750	19.200	19.200	160,001
2025-08-20	19.100	19.100	18.650	18.750	18.750	113,000
2025-08-19	19.500	19.600	19.150	19.200	19.200	100,059
2025-08-18	19.100	19.850	19.000	19.500	19.500	318,000
2025-08-15	19.000	19.100	18.700	18.900	18.900	160,067
2025-08-14	19.200	19.200	18.850	19.000	19.000	114,008
2025-08-13	18.700	19.200	18.600	19.000	19.000	216,101
2025-08-12	18.550	18.950	18.550	18.700	18.700	78,001
2025-08-11	18.650	18.700	18.500	18.600	18.600	76,000
2025-08-08	18.650	18.750	18.550	18.700	18.700	76,001
2025-08-07	18.600	18.800	18.300	18.650	18.650	141,002
2025-08-06	18.800	18.800	18.550	18.600	18.600	107,001
2025-08-05	18.700	18.900	18.550	18.800	18.800	177,050
2025-08-04	18.400	18.750	18.000	18.500	18.500	216,075
2025-08-01	18.000	18.200	17.600	18.000	18.000	88,508
2025-07-31	18.200	18.200	18.000	18.050	18.050	68,200
2025-07-30	18.200	18.300	18.200	18.200	18.200	54,059

← NewerPage 5 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.