Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	45.400	45.400	41.800	42.500	42.500	2,190,000
2024-08-02	46.100	47.650	45.650	46.400	46.400	1,754,000
2024-08-01	47.100	47.100	46.050	46.700	46.700	1,026,000
2024-07-31	44.200	46.800	44.150	46.500	46.500	2,298,000
2024-07-30	43.550	44.400	42.900	44.200	44.200	602,000
2024-07-29	44.050	44.400	42.850	43.550	43.550	714,000
2024-07-26	42.600	43.800	42.150	43.800	43.800	1,079,000
2024-07-25	43.200	43.200	43.200	43.200	43.200	0
2024-07-24	43.200	43.200	43.200	43.200	43.200	0
2024-07-23	44.000	45.050	43.150	43.200	43.200	948,000
2024-07-22	43.950	44.550	42.350	43.750	43.750	1,344,000
2024-07-19	43.350	43.600	42.900	43.550	43.550	688,000
2024-07-18	43.050	44.000	42.550	43.250	43.250	765,000
2024-07-17	45.600	45.600	43.450	43.500	43.500	1,035,000
2024-07-16	45.600	46.200	44.600	44.700	44.700	1,009,000
2024-07-15	42.950	46.800	42.800	45.700	45.700	2,735,000
2024-07-12	42.250	43.300	42.250	42.950	42.950	572,000
2024-07-11	43.200	43.450	42.300	42.450	42.450	1,357,000
2024-07-10	44.850	45.450	43.150	43.250	43.250	1,784,000
2024-07-09	45.700	45.800	43.000	44.900	44.900	2,172,000
2024-07-08	46.650	46.700	45.050	45.400	45.400	931,000
2024-07-05	45.000	46.250	44.600	46.200	46.200	1,167,000
2024-07-04	45.200	45.750	44.200	44.550	44.550	1,044,000
2024-07-03	46.800	47.400	46.200	46.300	44.550	1,236,000
2024-07-02	47.350	47.700	46.450	46.700	44.935	947,000
2024-07-01	48.300	49.600	47.200	47.350	45.560	2,040,000
2024-06-28	46.750	49.000	46.400	47.200	45.416	2,236,000
2024-06-27	47.300	47.950	45.500	46.100	46.100	2,716,000
2024-06-26	45.500	48.800	45.000	48.200	48.200	5,991,000
2024-06-25	43.450	44.950	42.250	44.650	44.650	1,667,000
2024-06-24	42.900	43.400	42.600	42.950	42.950	1,088,000
2024-06-21	42.600	43.450	42.100	42.950	42.950	1,083,000
2024-06-20	42.000	44.100	42.000	42.600	42.600	3,661,000
2024-06-19	39.850	42.100	39.850	40.950	40.950	1,475,000
2024-06-18	39.800	40.850	39.200	39.800	39.800	2,016,000
2024-06-17	42.200	42.800	41.400	42.000	42.000	833,000
2024-06-14	42.700	43.350	42.700	42.850	42.850	290,000
2024-06-13	42.250	43.350	42.250	42.700	42.700	604,000
2024-06-12	44.100	44.300	41.600	42.200	42.200	1,984,000
2024-06-11	45.100	45.600	44.000	44.600	44.600	1,401,000
2024-06-07	43.150	44.800	42.800	44.800	44.800	906,000
2024-06-06	44.000	44.200	42.750	43.250	43.250	563,000
2024-06-05	43.300	43.500	42.550	43.500	43.500	683,000
2024-06-04	43.750	44.650	43.300	43.500	43.500	1,116,000
2024-06-03	44.550	45.250	43.600	43.750	43.750	1,292,000
2024-05-31	43.600	44.200	43.050	44.000	44.000	709,000
2024-05-30	44.700	44.750	42.800	43.300	43.300	1,577,000
2024-05-29	45.400	45.850	44.000	45.200	45.200	2,627,000
2024-05-28	41.800	45.550	41.800	45.550	45.550	4,407,000
2024-05-27	42.100	42.150	40.600	41.450	41.450	1,703,000
2024-05-24	41.800	42.800	41.700	42.150	42.150	771,000
2024-05-23	44.000	44.300	42.100	42.300	42.300	1,643,000
2024-05-22	43.750	44.300	43.000	43.750	43.750	902,000
2024-05-21	42.450	44.650	42.050	43.700	43.700	1,769,000
2024-05-20	42.500	43.250	41.750	42.600	42.600	1,468,000
2024-05-17	40.800	43.500	40.100	42.700	42.700	3,199,000
2024-05-16	40.600	41.000	39.750	40.600	40.600	1,871,000
2024-05-15	39.600	40.350	39.400	39.900	39.900	1,187,000
2024-05-14	40.450	41.000	39.050	39.900	39.900	2,939,000
2024-05-13	39.000	40.700	37.700	39.750	39.750	5,533,000

← NewerPage 10 of 21 · 1,225 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.