Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.600	53.300	52.100	52.100	52.100	198,043
2026-10-15	51.700	52.400	51.400	52.000	52.000	302,014
2026-10-14	52.300	52.600	52.100	52.200	52.200	196,100
2026-10-13	51.700	51.900	51.400	51.700	51.700	253,001
2026-10-12	52.000	52.600	51.300	51.700	51.700	411,014
2026-10-08	49.950	50.700	49.900	50.700	50.700	238,633
2026-10-07	49.800	50.500	49.550	49.850	49.850	329,050
2026-10-06	48.800	49.450	48.800	49.300	49.300	119,098
2026-10-05	49.200	49.200	48.750	48.900	48.900	176,003
2026-10-02	49.300	49.300	48.500	48.800	48.800	135,000
2026-10-01	48.700	48.850	48.650	48.700	48.700	107,002
2026-09-30	48.650	48.800	48.500	48.650	48.650	148,011
2026-09-29	48.150	48.650	48.100	48.350	48.350	165,000
2026-09-24	48.300	48.400	48.150	48.200	48.200	92,000
2026-09-23	48.350	48.550	48.250	48.250	48.250	104,001
2026-09-22	49.050	49.050	48.300	48.350	48.350	144,004
2026-09-21	49.200	49.200	48.600	48.600	48.600	138,000
2026-09-18	48.600	49.100	48.250	49.100	49.100	199,055
2026-09-17	48.600	48.650	48.250	48.400	48.400	110,001
2026-09-16	48.600	48.700	48.300	48.350	48.350	74,018
2026-09-15	47.700	48.850	47.700	48.350	48.350	245,000
2026-09-14	47.900	48.150	47.350	47.900	47.900	212,164
2026-09-11	48.500	48.950	48.100	48.150	48.150	382,130
2026-09-10	49.800	49.800	48.650	49.000	49.000	1,135,331
2026-09-09	51.400	52.000	51.200	52.000	52.000	98,020
2026-09-08	51.500	51.700	51.300	51.400	51.400	130,100
2026-09-07	51.600	51.600	51.100	51.200	51.200	193,045
2026-09-04	51.300	51.500	51.100	51.300	51.300	213,001
2026-09-03	51.700	52.200	51.300	51.300	51.300	221,000
2026-09-02	51.600	51.600	51.300	51.600	51.600	118,222
2026-09-01	51.700	52.000	51.600	51.800	51.800	151,329
2026-08-31	52.200	52.200	51.600	51.700	51.700	203,089
2026-08-28	52.900	52.900	52.200	52.200	52.200	108,115
2026-08-27	52.800	53.400	52.500	53.000	53.000	232,000
2026-08-26	52.600	52.600	52.000	52.400	52.400	127,050
2026-08-25	52.400	52.400	51.700	52.200	52.200	154,020
2026-08-24	54.000	54.000	52.500	52.500	52.500	254,000
2026-08-21	53.900	54.300	53.500	53.700	53.700	226,064
2026-08-20	53.900	55.100	53.100	53.600	53.600	537,876
2026-08-19	51.300	53.100	51.300	52.800	52.800	141,659
2026-08-18	52.800	52.800	52.100	52.500	52.500	169,032
2026-08-17	52.200	52.600	51.700	52.300	52.300	203,100
2026-08-14	53.000	53.100	52.200	52.200	52.200	300,074
2026-08-13	53.900	53.900	53.100	53.200	53.200	289,100
2026-08-12	54.300	55.100	53.400	53.400	53.400	596,337
2026-08-11	57.000	57.000	54.200	54.200	54.200	1,038,025
2026-08-10	55.600	56.600	55.200	56.000	56.000	453,207
2026-08-07	54.300	54.900	53.700	54.800	54.800	553,009
2026-08-06	55.500	55.500	53.300	54.100	54.100	668,001
2026-08-05	56.400	56.600	54.500	54.900	54.900	783,502
2026-08-04	56.400	57.500	55.200	55.600	55.600	576,005
2026-08-03	54.000	57.500	53.900	56.300	56.300	1,307,130
2026-07-31	52.400	55.500	52.200	55.000	55.000	1,212,020
2026-07-30	50.500	51.500	49.650	50.500	50.500	493,030
2026-07-29	50.500	51.100	48.300	50.500	50.500	947,100
2026-07-28	50.700	51.200	49.850	50.000	50.000	444,080
2026-07-27	51.200	51.600	50.900	51.500	51.500	290,030
2026-07-24	51.800	52.300	51.100	51.200	51.200	352,003
2026-07-23	52.300	52.400	51.700	52.200	52.200	323,150
2026-07-22	52.400	53.200	51.700	52.500	52.500	663,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	3.0000 TWD
2025-07-09	2.7663 TWD
2024-07-04	1.7500 TWD
2023-07-06	2.0000 TWD
2022-07-07	1.4500 TWD
2021-07-07	1.4000 TWD
2020-06-15	1.6688 TWD
2019-07-22	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.