Uniform Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 19.200 | 19.400 | 19.050 | 19.050 | 19.050 | 39,000 |
| 2025-05-05 | 20.350 | 20.350 | 19.100 | 19.150 | 19.150 | 180,008 |
| 2025-05-02 | 20.650 | 20.650 | 20.350 | 20.400 | 20.400 | 75,050 |
| 2025-04-30 | 21.700 | 21.750 | 20.100 | 20.350 | 20.350 | 725,001 |
| 2025-04-29 | 19.400 | 21.100 | 19.400 | 21.100 | 21.100 | 917,050 |
| 2025-04-28 | 19.000 | 19.250 | 18.800 | 19.200 | 19.200 | 56,003 |
| 2025-04-25 | 18.850 | 19.050 | 18.800 | 19.000 | 19.000 | 103,001 |
| 2025-04-24 | 18.600 | 19.000 | 18.450 | 18.550 | 18.550 | 53,000 |
| 2025-04-23 | 18.300 | 18.700 | 18.300 | 18.450 | 18.450 | 166,418 |
| 2025-04-22 | 18.000 | 18.400 | 18.000 | 18.250 | 18.250 | 96,001 |
| 2025-04-21 | 18.500 | 18.600 | 18.100 | 18.200 | 18.200 | 99,011 |
| 2025-04-18 | 18.600 | 18.700 | 18.500 | 18.600 | 18.600 | 43,000 |
| 2025-04-17 | 18.100 | 18.650 | 18.100 | 18.650 | 18.650 | 117,001 |
| 2025-04-16 | 18.850 | 18.950 | 18.450 | 18.550 | 18.550 | 171,050 |
| 2025-04-15 | 17.900 | 18.900 | 17.650 | 18.900 | 18.900 | 258,151 |
| 2025-04-14 | 17.400 | 18.450 | 17.400 | 17.550 | 17.550 | 216,050 |
| 2025-04-11 | 16.350 | 17.350 | 15.700 | 17.350 | 17.350 | 318,510 |
| 2025-04-10 | 16.550 | 17.350 | 16.550 | 17.350 | 17.350 | 325,100 |
| 2025-04-09 | 16.850 | 16.850 | 15.800 | 15.800 | 15.800 | 525,055 |
| 2025-04-08 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 241,341 |
| 2025-04-07 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 30,258 |
| 2025-04-02 | 21.000 | 21.700 | 21.000 | 21.600 | 21.600 | 108,001 |
| 2025-04-01 | 21.100 | 21.600 | 21.100 | 21.500 | 21.500 | 72,002 |
| 2025-03-31 | 22.800 | 22.800 | 20.950 | 21.050 | 21.050 | 470,010 |
| 2025-03-28 | 23.550 | 23.600 | 23.000 | 23.250 | 23.250 | 150,002 |
| 2025-03-27 | 23.850 | 23.950 | 23.650 | 23.850 | 23.850 | 114,219 |
| 2025-03-26 | 24.050 | 24.150 | 24.000 | 24.150 | 24.150 | 72,023 |
| 2025-03-25 | 24.400 | 24.500 | 24.000 | 24.150 | 24.150 | 97,048 |
| 2025-03-24 | 25.000 | 25.150 | 24.150 | 24.400 | 24.400 | 157,024 |
| 2025-03-21 | 24.700 | 25.250 | 24.600 | 25.000 | 25.000 | 292,009 |
| 2025-03-20 | 24.200 | 24.750 | 24.200 | 24.700 | 24.700 | 259,004 |
| 2025-03-19 | 23.650 | 24.150 | 23.650 | 24.000 | 24.000 | 189,002 |
| 2025-03-18 | 23.750 | 23.800 | 23.450 | 23.650 | 23.650 | 55,009 |
| 2025-03-17 | 23.600 | 23.800 | 23.500 | 23.600 | 23.600 | 71,014 |
| 2025-03-14 | 23.250 | 23.500 | 23.150 | 23.500 | 23.500 | 79,010 |
| 2025-03-13 | 23.500 | 23.750 | 23.150 | 23.200 | 23.200 | 116,010 |
| 2025-03-12 | 23.400 | 23.600 | 23.250 | 23.450 | 23.450 | 155,003 |
| 2025-03-11 | 23.300 | 23.600 | 23.050 | 23.550 | 23.550 | 189,220 |
| 2025-03-10 | 23.850 | 23.950 | 23.600 | 23.800 | 23.800 | 117,200 |
| 2025-03-07 | 24.000 | 24.250 | 23.800 | 23.800 | 23.800 | 85,010 |
| 2025-03-06 | 24.250 | 24.250 | 23.950 | 23.950 | 23.950 | 88,006 |
| 2025-03-05 | 24.150 | 24.150 | 23.900 | 24.100 | 24.100 | 104,189 |
| 2025-03-04 | 23.900 | 24.250 | 23.750 | 24.150 | 24.150 | 120,007 |
| 2025-03-03 | 24.700 | 24.700 | 24.000 | 24.000 | 24.000 | 156,002 |
| 2025-02-27 | 25.300 | 25.300 | 24.550 | 24.700 | 24.700 | 158,033 |
| 2025-02-26 | 25.050 | 25.300 | 25.000 | 25.100 | 25.100 | 82,008 |
| 2025-02-25 | 25.150 | 25.300 | 25.100 | 25.250 | 25.250 | 81,005 |
| 2025-02-24 | 25.250 | 25.500 | 25.050 | 25.350 | 25.350 | 86,009 |
| 2025-02-21 | 25.300 | 25.550 | 25.200 | 25.250 | 25.250 | 66,001 |
| 2025-02-20 | 25.500 | 25.600 | 25.200 | 25.400 | 25.400 | 72,011 |
| 2025-02-19 | 25.150 | 25.550 | 25.150 | 25.500 | 25.500 | 163,005 |
| 2025-02-18 | 25.300 | 25.300 | 25.000 | 25.150 | 25.150 | 79,104 |
| 2025-02-17 | 24.800 | 25.150 | 24.800 | 25.050 | 25.050 | 107,013 |
| 2025-02-14 | 25.050 | 25.200 | 24.650 | 24.800 | 24.800 | 112,152 |
| 2025-02-13 | 23.750 | 25.950 | 23.750 | 25.000 | 25.000 | 496,006 |
| 2025-02-12 | 23.950 | 24.100 | 23.550 | 23.850 | 23.850 | 74,470 |
| 2025-02-11 | 24.200 | 24.200 | 23.850 | 23.950 | 23.950 | 95,144 |
| 2025-02-10 | 23.700 | 24.200 | 23.500 | 24.100 | 24.100 | 115,005 |
| 2025-02-07 | 23.950 | 24.200 | 23.800 | 23.950 | 23.950 | 94,378 |
| 2025-02-06 | 23.300 | 24.050 | 23.150 | 23.950 | 23.950 | 228,122 |
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.