Uniform Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 22.750 | 23.300 | 22.750 | 23.150 | 23.150 | 125,000 |
| 2025-02-04 | 22.500 | 22.750 | 22.400 | 22.600 | 22.600 | 111,000 |
| 2025-02-03 | 23.150 | 23.150 | 22.000 | 22.500 | 22.500 | 214,266 |
| 2025-01-22 | 23.000 | 23.300 | 23.000 | 23.150 | 23.150 | 167,003 |
| 2025-01-21 | 23.200 | 23.200 | 23.000 | 23.150 | 23.150 | 98,672 |
| 2025-01-20 | 23.350 | 23.350 | 22.900 | 23.200 | 23.200 | 136,010 |
| 2025-01-17 | 23.300 | 23.300 | 22.950 | 23.100 | 23.100 | 137,001 |
| 2025-01-16 | 23.500 | 23.750 | 23.300 | 23.300 | 23.300 | 84,002 |
| 2025-01-15 | 23.300 | 23.750 | 23.200 | 23.300 | 23.300 | 239,100 |
| 2025-01-14 | 23.000 | 23.700 | 23.000 | 23.600 | 23.600 | 222,002 |
| 2025-01-13 | 24.250 | 24.250 | 23.050 | 23.250 | 23.250 | 345,047 |
| 2025-01-10 | 24.350 | 24.850 | 24.350 | 24.450 | 24.450 | 157,151 |
| 2025-01-09 | 25.350 | 25.350 | 24.400 | 24.450 | 24.450 | 312,001 |
| 2025-01-08 | 25.550 | 25.700 | 25.200 | 25.550 | 25.550 | 160,022 |
| 2025-01-07 | 26.050 | 26.050 | 25.400 | 25.650 | 25.650 | 164,001 |
| 2025-01-06 | 25.950 | 26.400 | 25.900 | 26.150 | 26.150 | 119,084 |
| 2025-01-03 | 26.500 | 26.950 | 25.950 | 25.950 | 25.950 | 121,141 |
| 2025-01-02 | 26.650 | 27.150 | 26.650 | 26.750 | 26.750 | 75,014 |
| 2024-12-31 | 26.800 | 27.100 | 26.500 | 27.000 | 27.000 | 82,147 |
| 2024-12-30 | 27.100 | 27.400 | 26.900 | 26.950 | 26.950 | 67,046 |
| 2024-12-27 | 27.800 | 27.850 | 27.200 | 27.300 | 27.300 | 112,699 |
| 2024-12-26 | 27.200 | 28.650 | 27.200 | 27.800 | 27.800 | 437,000 |
| 2024-12-25 | 26.600 | 27.400 | 26.600 | 26.950 | 26.950 | 279,002 |
| 2024-12-24 | 26.900 | 27.150 | 26.600 | 26.600 | 26.600 | 78,018 |
| 2024-12-23 | 27.400 | 27.400 | 26.400 | 26.700 | 26.700 | 231,000 |
| 2024-12-20 | 25.750 | 26.500 | 25.750 | 26.050 | 26.050 | 177,000 |
| 2024-12-19 | 26.000 | 26.000 | 25.550 | 25.750 | 25.750 | 67,000 |
| 2024-12-18 | 25.550 | 26.300 | 25.350 | 26.000 | 26.000 | 147,900 |
| 2024-12-17 | 25.000 | 26.100 | 25.000 | 25.900 | 25.900 | 293,102 |
| 2024-12-16 | 26.100 | 26.250 | 24.850 | 24.850 | 24.850 | 685,000 |
| 2024-12-13 | 27.400 | 27.650 | 26.400 | 26.400 | 26.400 | 315,130 |
| 2024-12-12 | 27.400 | 28.350 | 27.400 | 27.400 | 27.400 | 152,166 |
| 2024-12-11 | 27.700 | 27.750 | 27.350 | 27.400 | 27.400 | 100,927 |
| 2024-12-10 | 27.800 | 27.950 | 27.600 | 27.700 | 27.700 | 76,093 |
| 2024-12-09 | 28.300 | 28.550 | 27.600 | 27.950 | 27.950 | 124,000 |
| 2024-12-06 | 28.000 | 28.300 | 28.000 | 28.300 | 28.300 | 266,000 |
| 2024-12-05 | 28.350 | 28.350 | 27.750 | 27.850 | 27.850 | 92,000 |
| 2024-12-04 | 27.550 | 28.200 | 27.500 | 28.050 | 28.050 | 118,000 |
| 2024-12-03 | 27.550 | 27.950 | 27.350 | 27.550 | 27.550 | 102,012 |
| 2024-12-02 | 27.250 | 27.650 | 27.250 | 27.300 | 27.300 | 84,030 |
| 2024-11-29 | 27.200 | 27.600 | 27.000 | 27.400 | 27.400 | 93,001 |
| 2024-11-28 | 27.950 | 27.950 | 27.150 | 27.350 | 27.350 | 207,000 |
| 2024-11-27 | 28.750 | 28.750 | 27.700 | 27.850 | 27.850 | 406,010 |
| 2024-11-26 | 28.800 | 28.900 | 28.500 | 28.750 | 28.750 | 91,000 |
| 2024-11-25 | 28.400 | 29.050 | 28.400 | 28.800 | 28.800 | 223,012 |
| 2024-11-22 | 28.100 | 28.300 | 28.000 | 28.100 | 28.100 | 133,000 |
| 2024-11-21 | 27.700 | 28.000 | 27.500 | 27.850 | 27.850 | 163,000 |
| 2024-11-20 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 152,151 |
| 2024-11-19 | 27.500 | 28.100 | 27.500 | 28.000 | 28.000 | 117,097 |
| 2024-11-18 | 28.250 | 28.400 | 27.450 | 27.450 | 27.450 | 244,000 |
| 2024-11-15 | 27.900 | 28.450 | 27.750 | 28.100 | 28.100 | 199,148 |
| 2024-11-14 | 28.550 | 28.750 | 27.700 | 27.700 | 27.700 | 359,200 |
| 2024-11-13 | 28.600 | 28.800 | 28.350 | 28.550 | 28.550 | 184,050 |
| 2024-11-12 | 29.300 | 29.300 | 28.300 | 28.600 | 28.600 | 406,049 |
| 2024-11-11 | 29.250 | 29.550 | 29.200 | 29.300 | 29.300 | 153,000 |
| 2024-11-08 | 30.350 | 30.350 | 29.200 | 29.300 | 29.300 | 676,000 |
| 2024-11-07 | 29.700 | 30.400 | 29.700 | 30.300 | 30.300 | 385,000 |
| 2024-11-06 | 30.250 | 30.250 | 29.800 | 30.000 | 30.000 | 159,110 |
| 2024-11-05 | 29.550 | 30.200 | 29.550 | 29.850 | 29.850 | 169,050 |
| 2024-11-04 | 30.200 | 30.200 | 29.650 | 29.750 | 29.750 | 196,001 |
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.