Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	39.450	39.450	37.100	38.700	38.700	10,292,000
2024-05-09	35.300	35.950	35.300	35.900	35.900	584,000
2024-05-08	35.350	35.550	35.150	35.350	35.350	176,000
2024-05-07	35.950	35.950	35.200	35.250	35.250	238,000
2024-05-06	34.600	35.500	34.600	35.500	35.500	553,000
2024-05-03	35.000	35.550	34.400	34.550	34.550	470,000
2024-05-02	33.550	34.700	33.550	34.650	34.650	195,000
2024-04-30	33.750	33.800	33.650	33.750	33.750	96,000
2024-04-29	34.100	34.200	33.700	33.750	33.750	119,000
2024-04-26	34.450	34.450	33.850	34.000	34.000	161,000
2024-04-25	34.150	34.200	33.900	34.050	34.050	144,000
2024-04-24	34.000	34.100	33.750	34.050	34.050	105,000
2024-04-23	33.800	34.000	33.550	33.950	33.950	74,000
2024-04-22	33.650	34.000	33.350	33.550	33.550	186,000
2024-04-19	34.650	34.650	33.400	33.650	33.650	356,000
2024-04-18	34.550	34.800	34.000	34.800	34.800	130,000
2024-04-17	33.600	34.600	33.600	34.600	34.600	154,000
2024-04-16	34.200	34.200	33.350	33.550	33.550	363,000
2024-04-15	34.800	34.800	34.150	34.200	34.200	261,000
2024-04-12	35.350	35.350	34.500	34.950	34.950	326,000
2024-04-11	34.800	35.300	34.350	34.750	34.750	768,000
2024-04-10	34.700	34.850	34.200	34.300	34.300	388,000
2024-04-09	33.750	34.450	33.750	34.250	34.250	597,000
2024-04-08	33.400	33.700	33.200	33.700	33.700	219,000
2024-04-03	32.900	33.250	32.750	33.250	33.250	165,000
2024-04-02	32.850	33.050	32.800	33.000	33.000	101,000
2024-04-01	33.150	33.150	32.700	32.950	32.950	205,000
2024-03-29	32.350	32.450	32.250	32.400	32.400	55,000
2024-03-28	32.100	32.450	32.000	32.350	32.350	98,000
2024-03-27	31.900	32.750	31.900	32.200	32.200	309,000
2024-03-26	32.850	32.850	32.850	32.850	32.850	515,655
2024-03-25	32.850	32.850	32.850	32.850	32.850	178,518
2024-03-22	33.000	33.000	32.750	32.850	32.850	98,000
2024-03-21	32.900	33.350	32.750	33.100	33.100	214,000
2024-03-20	32.750	32.750	32.750	32.750	32.750	93,646
2024-03-19	33.750	33.750	32.600	32.750	32.750	304,000
2024-03-18	33.100	33.100	33.100	33.100	33.100	582,891
2024-03-15	34.000	34.300	32.950	33.100	33.100	398,000
2024-03-14	33.900	34.400	33.600	33.900	33.900	561,000
2024-03-13	33.800	33.950	32.900	33.850	33.850	631,000
2024-03-12	32.500	33.700	32.400	33.700	33.700	841,000
2024-03-11	32.000	32.650	32.000	32.500	32.500	411,000
2024-03-08	33.000	33.000	31.450	31.750	31.750	535,000
2024-03-07	33.100	33.200	32.400	32.600	32.600	434,000
2024-03-06	32.900	32.900	32.350	32.850	32.850	286,000
2024-03-05	32.500	33.000	32.500	32.900	32.900	636,000
2024-03-04	31.700	32.300	31.700	32.300	32.300	609,000
2024-03-01	31.800	31.800	31.400	31.450	31.450	260,000
2024-02-29	31.750	31.900	31.600	31.750	31.750	245,000
2024-02-27	32.100	32.100	31.400	31.750	31.750	462,000
2024-02-26	32.450	33.000	31.750	32.100	32.100	824,000
2024-02-23	30.900	31.900	30.500	31.800	31.800	626,000
2024-02-22	31.100	31.400	30.650	30.900	30.900	432,000
2024-02-21	30.300	31.000	29.950	31.000	31.000	946,000
2024-02-20	29.800	30.000	29.650	30.000	30.000	459,000
2024-02-19	29.850	29.850	29.400	29.800	29.800	293,000
2024-02-16	29.800	29.800	29.400	29.500	29.500	250,000
2024-02-15	29.300	29.650	29.250	29.550	29.550	302,000
2024-02-05	28.700	29.100	28.600	29.100	29.100	238,000
2024-02-02	28.550	28.900	28.550	28.850	28.850	97,000

← NewerPage 11 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.