Uniform Industrial Corp historical data

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

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

← NewerPage 7 of 21 · 1,221 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.