Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	29.800	30.250	29.200	30.250	30.250	331,501
2024-10-30	30.800	31.400	29.800	29.800	29.800	510,004
2024-10-29	31.700	31.900	30.600	30.700	30.700	492,006
2024-10-28	32.550	32.550	31.200	31.950	31.950	524,001
2024-10-25	33.300	33.550	32.200	32.250	32.250	997,191
2024-10-24	34.500	35.500	33.050	33.150	33.150	4,823,131
2024-10-23	31.000	34.200	30.900	34.200	34.200	3,444,450
2024-10-22	31.700	31.700	30.600	31.100	31.100	349,492
2024-10-21	31.600	31.850	31.050	31.300	31.300	358,673
2024-10-18	32.250	32.250	30.850	31.300	31.300	467,063
2024-10-17	32.000	32.000	31.500	31.900	31.900	749,143
2024-10-16	30.750	32.500	30.450	31.700	31.700	1,315,200
2024-10-15	31.250	32.700	30.700	30.750	30.750	1,968,000
2024-10-14	28.950	31.400	28.800	30.700	30.700	1,600,203
2024-10-11	29.050	29.500	28.700	28.750	28.750	345,000
2024-10-09	29.600	30.000	28.950	29.050	29.050	396,000
2024-10-08	30.000	30.000	29.300	29.550	29.550	361,050
2024-10-07	30.400	30.400	29.800	30.050	30.050	219,001
2024-10-04	30.450	30.450	29.850	29.950	29.950	253,000
2024-10-01	31.000	31.000	30.150	30.600	30.600	211,082
2024-09-30	31.100	31.150	30.400	30.850	30.850	236,084
2024-09-27	31.350	31.350	30.800	31.100	31.100	253,001
2024-09-26	32.000	32.050	30.750	30.900	30.900	441,131
2024-09-25	31.300	31.900	31.200	31.600	31.600	740,050
2024-09-24	31.500	31.950	30.650	30.700	30.700	366,000
2024-09-23	31.000	31.400	30.800	31.200	31.200	372,045
2024-09-20	31.300	31.550	30.750	30.950	30.950	607,001
2024-09-19	29.800	31.550	29.750	30.600	30.600	698,100
2024-09-18	30.650	30.650	29.750	29.750	29.750	384,001
2024-09-16	30.000	30.550	30.000	30.300	30.300	243,002
2024-09-13	29.700	30.300	29.550	30.000	30.000	238,001
2024-09-12	29.400	29.700	29.150	29.700	29.700	164,086
2024-09-11	29.400	29.400	28.850	28.900	28.900	184,050
2024-09-10	30.150	30.400	28.800	29.100	29.100	364,376
2024-09-09	29.000	29.900	28.950	29.850	29.850	261,001
2024-09-06	29.750	29.900	29.300	29.550	29.550	287,002
2024-09-05	29.950	30.800	29.250	29.600	29.600	433,016
2024-09-04	29.850	30.850	28.900	29.800	29.800	603,021
2024-09-03	32.550	32.550	31.300	31.400	31.400	387,000
2024-09-02	32.200	32.700	31.600	32.200	32.200	526,001
2024-08-30	31.500	33.500	31.400	31.950	31.950	1,942,050
2024-08-29	31.350	31.350	30.650	30.900	30.900	264,100
2024-08-28	31.000	31.300	30.650	31.200	31.200	277,002
2024-08-27	30.950	31.300	30.400	31.000	31.000	155,151
2024-08-26	31.150	31.600	30.800	30.950	30.950	323,014
2024-08-23	31.100	31.100	30.350	30.900	30.900	248,201
2024-08-22	31.000	31.400	30.700	30.950	30.950	385,020
2024-08-21	30.600	31.400	30.100	30.650	30.650	446,011
2024-08-20	30.800	31.050	30.450	30.600	30.600	540,700
2024-08-19	30.600	30.650	30.000	30.450	30.450	433,002
2024-08-16	30.200	30.350	30.050	30.100	30.100	324,205
2024-08-15	29.900	30.200	29.400	29.800	29.800	379,110
2024-08-14	30.300	30.600	29.850	29.900	29.900	339,000
2024-08-13	30.100	30.200	29.400	30.000	30.000	387,000
2024-08-12	29.800	30.650	29.600	30.050	30.050	385,020
2024-08-09	30.600	31.100	29.550	29.550	29.550	733,001
2024-08-08	30.100	30.700	29.350	30.050	30.050	630,857
2024-08-07	28.950	31.400	28.800	30.750	30.750	953,000
2024-08-06	29.300	30.250	27.200	28.650	28.650	1,716,118
2024-08-05	32.100	32.100	30.200	30.200	30.200	552,004

← NewerPage 9 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.