Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	28.550	28.900	28.550	28.850	28.850	97,000
2024-02-01	28.450	28.700	28.450	28.600	28.600	163,000
2024-01-31	28.900	29.000	28.650	28.800	28.800	165,000
2024-01-30	28.850	29.000	28.750	29.000	29.000	53,000
2024-01-29	29.000	29.000	28.650	28.900	28.900	59,000
2024-01-26	28.650	28.850	28.650	28.800	28.800	74,000
2024-01-25	29.400	29.400	28.600	28.650	28.650	350,000
2024-01-24	29.600	29.750	29.400	29.400	29.400	98,000
2024-01-23	29.800	29.800	29.400	29.550	29.550	140,000
2024-01-22	29.700	29.800	29.350	29.450	29.450	165,000
2024-01-19	29.200	29.900	29.200	29.400	29.400	88,000
2024-01-18	29.300	29.650	29.300	29.400	29.400	109,000
2024-01-17	29.950	30.350	29.300	29.300	29.300	292,000
2024-01-16	29.600	29.800	29.450	29.600	29.600	132,000
2024-01-15	29.100	29.450	29.100	29.450	29.450	95,000
2024-01-12	29.200	29.200	29.050	29.050	29.050	122,000
2024-01-11	29.050	29.450	29.050	29.100	29.100	252,000
2024-01-10	29.500	30.000	28.900	29.300	29.300	288,000
2024-01-09	29.250	29.450	29.200	29.250	29.250	194,000
2024-01-08	29.300	29.500	29.200	29.200	29.200	157,000
2024-01-05	29.750	29.950	29.300	29.300	29.300	244,000
2024-01-04	30.050	30.250	29.500	29.750	29.750	385,000
2024-01-03	29.950	30.250	29.850	29.950	29.950	463,000
2024-01-02	30.000	30.250	29.600	29.850	29.850	970,000
2023-12-29	29.300	29.350	29.100	29.250	29.250	301,000
2023-12-28	29.350	29.400	28.800	29.200	29.200	596,000
2023-12-27	28.400	29.800	28.400	29.000	29.000	1,187,000
2023-12-26	28.150	28.500	28.150	28.400	28.400	335,000
2023-12-25	28.050	28.100	27.950	28.100	28.100	102,000
2023-12-22	27.900	28.100	27.850	28.000	28.000	113,000
2023-12-21	27.700	27.950	27.700	27.900	27.900	61,000
2023-12-20	27.900	28.000	27.850	27.900	27.900	61,000
2023-12-19	28.100	28.100	27.850	27.900	27.900	92,000
2023-12-18	28.050	28.150	28.050	28.100	28.100	71,000
2023-12-15	28.100	28.200	28.050	28.100	28.100	122,000
2023-12-14	28.300	28.300	28.100	28.150	28.150	101,000
2023-12-13	28.400	28.400	28.000	28.200	28.200	125,000
2023-12-12	28.050	28.100	27.950	28.050	28.050	217,000
2023-12-11	27.750	28.000	27.650	27.950	27.950	213,000
2023-12-08	27.600	27.750	27.550	27.750	27.750	133,000
2023-12-07	27.600	27.700	27.550	27.600	27.600	81,000
2023-12-06	27.600	27.700	27.550	27.550	27.550	91,000
2023-12-05	27.600	27.700	27.550	27.600	27.600	80,000
2023-12-04	27.750	27.750	27.500	27.650	27.650	120,000
2023-12-01	27.600	27.750	27.550	27.700	27.700	108,000
2023-11-30	27.750	27.800	27.450	27.650	27.650	109,000
2023-11-29	27.400	27.700	27.400	27.550	27.550	72,000
2023-11-28	27.550	27.550	27.250	27.400	27.400	91,000
2023-11-27	27.450	27.600	27.400	27.600	27.600	93,000
2023-11-24	27.500	27.600	27.400	27.400	27.400	78,000
2023-11-23	27.550	27.600	27.350	27.400	27.400	222,000
2023-11-22	27.550	27.650	27.500	27.550	27.550	119,000
2023-11-21	28.050	28.050	27.700	27.700	27.700	99,000
2023-11-20	28.100	28.100	27.900	27.950	27.950	204,000
2023-11-17	28.000	28.000	27.850	27.850	27.850	158,000
2023-11-16	27.600	27.950	27.600	27.950	27.950	434,000
2023-11-15	27.700	27.700	27.450	27.600	27.600	152,000
2023-11-14	27.400	27.550	27.300	27.400	27.400	96,000
2023-11-13	27.950	27.950	27.350	27.400	27.400	115,000
2023-11-10	27.850	27.850	27.450	27.450	27.450	224,000

← NewerPage 12 of 21 · 1,226 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.