Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.200	18.300	18.200	18.200	18.200	54,059
2025-07-29	18.750	18.750	18.250	18.250	18.250	83,123
2025-07-28	18.500	18.500	18.300	18.400	18.400	34,001
2025-07-25	18.450	18.600	18.300	18.350	18.350	49,001
2025-07-24	18.500	18.700	18.150	18.450	18.450	101,124
2025-07-23	18.250	18.450	18.100	18.250	18.250	77,000
2025-07-22	18.900	18.900	18.000	18.100	18.100	134,023
2025-07-21	18.500	19.050	18.300	18.400	18.400	118,081
2025-07-18	18.800	19.150	18.500	18.500	18.500	106,125
2025-07-17	18.300	19.500	18.100	18.750	18.750	378,001
2025-07-16	18.050	18.200	18.000	18.050	18.050	106,011
2025-07-15	17.950	18.300	17.900	18.050	18.050	60,100
2025-07-14	18.450	18.450	17.950	18.100	18.100	82,069
2025-07-11	18.000	18.250	17.850	18.200	18.200	105,000
2025-07-10	18.450	18.450	18.000	18.000	18.000	138,131
2025-07-09	18.450	18.550	18.350	18.450	18.450	52,000
2025-07-08	18.650	18.650	18.000	18.450	18.450	105,132
2025-07-07	19.400	19.400	18.650	19.050	18.440	200,143
2025-07-04	20.100	20.500	19.400	19.400	18.779	265,001
2025-07-03	20.450	20.450	20.000	20.100	19.456	308,355
2025-07-02	20.100	20.600	20.000	20.450	19.795	345,168
2025-07-01	20.350	20.950	20.150	20.450	20.450	868,381
2025-06-30	20.150	20.400	19.300	20.400	20.400	635,401
2025-06-27	19.600	21.200	19.600	20.250	20.250	2,686,055
2025-06-26	17.750	19.500	17.750	19.500	19.500	643,052
2025-06-25	17.600	17.800	17.600	17.750	17.750	84,075
2025-06-24	17.500	17.750	17.450	17.600	17.600	195,015
2025-06-23	17.500	17.500	16.850	17.450	17.450	136,000
2025-06-20	17.850	17.900	17.550	17.700	17.700	132,000
2025-06-19	18.050	18.050	17.800	17.850	17.850	95,030
2025-06-18	18.000	18.250	17.950	18.050	18.050	73,000
2025-06-17	18.050	18.100	17.900	18.000	18.000	66,000
2025-06-16	18.050	18.200	17.900	18.050	18.050	37,000
2025-06-13	18.100	18.100	17.800	18.050	18.050	92,000
2025-06-12	18.300	18.300	18.100	18.300	18.300	67,046
2025-06-11	18.100	18.350	17.900	18.300	18.300	70,001
2025-06-10	18.000	18.400	18.000	18.100	18.100	89,001
2025-06-09	18.350	18.350	17.750	18.100	18.100	98,000
2025-06-06	18.350	18.350	17.900	18.150	18.150	116,001
2025-06-05	18.200	18.750	18.200	18.350	18.350	116,022
2025-06-04	17.900	18.650	17.900	18.200	18.200	108,001
2025-06-03	18.150	18.150	17.700	17.700	17.700	42,002
2025-06-02	18.350	18.350	17.650	17.700	17.700	110,002
2025-05-29	18.650	18.650	18.300	18.350	18.350	73,025
2025-05-28	18.800	19.500	18.500	18.600	18.600	122,000
2025-05-27	19.050	19.250	18.700	18.800	18.800	79,000
2025-05-26	19.300	19.300	19.050	19.050	19.050	68,001
2025-05-23	19.600	19.600	19.300	19.300	19.300	64,000
2025-05-22	19.600	19.750	19.600	19.600	19.600	47,114
2025-05-21	19.750	19.950	19.700	19.700	19.700	24,000
2025-05-20	19.750	19.800	19.650	19.750	19.750	61,010
2025-05-19	20.150	20.300	19.650	19.750	19.750	102,001
2025-05-16	20.200	20.200	20.050	20.150	20.150	47,000
2025-05-15	20.100	20.200	20.000	20.100	20.100	54,003
2025-05-14	20.250	20.450	20.000	20.350	20.350	176,007
2025-05-13	20.300	20.500	20.100	20.150	20.150	79,400
2025-05-12	19.950	20.000	19.800	19.900	19.900	85,016
2025-05-09	19.600	19.800	19.350	19.650	19.650	64,001
2025-05-08	19.550	19.750	19.300	19.650	19.650	49,014
2025-05-07	19.050	19.450	19.050	19.350	19.350	64,014

← NewerPage 6 of 21 · 1,217 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.