Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	27.500	27.500	27.450	27.500	27.500	68,000
2023-11-08	27.350	27.650	27.300	27.500	27.500	160,000
2023-11-07	27.400	27.700	27.250	27.300	27.300	169,000
2023-11-06	27.900	27.900	27.250	27.400	27.400	183,000
2023-11-03	27.250	27.500	26.950	27.450	27.450	303,000
2023-11-02	27.300	27.300	27.050	27.100	27.100	66,000
2023-11-01	27.050	27.250	26.850	27.100	27.100	79,000
2023-10-31	27.350	27.350	26.850	26.900	26.900	160,000
2023-10-30	27.200	27.250	26.900	27.050	27.050	124,000
2023-10-27	27.200	27.350	26.950	26.950	26.950	199,000
2023-10-26	26.750	27.100	26.550	26.900	26.900	225,000
2023-10-25	26.900	26.950	26.700	26.750	26.750	47,000
2023-10-24	26.550	26.550	26.450	26.550	26.550	18,000
2023-10-23	26.400	26.600	26.400	26.550	26.550	51,000
2023-10-20	26.550	26.550	26.400	26.450	26.450	39,000
2023-10-19	26.600	26.600	26.550	26.600	26.600	50,000
2023-10-18	26.850	26.850	26.550	26.550	26.550	40,000
2023-10-17	26.850	27.000	26.800	26.850	26.850	81,000
2023-10-16	26.950	26.950	26.500	26.650	26.650	48,000
2023-10-13	26.600	26.750	26.600	26.650	26.650	46,000
2023-10-12	26.500	26.800	26.400	26.600	26.600	88,000
2023-10-11	26.500	26.650	26.000	26.300	26.300	68,000
2023-10-06	26.250	26.400	26.250	26.400	26.400	21,000
2023-10-05	26.250	26.350	26.250	26.250	26.250	41,000
2023-10-04	26.200	26.350	26.200	26.250	26.250	27,000
2023-10-03	26.450	26.450	26.400	26.400	26.400	19,000
2023-10-02	26.500	26.500	26.350	26.400	26.400	44,000
2023-09-28	26.550	26.600	26.400	26.450	26.450	20,000
2023-09-27	26.300	26.350	26.200	26.300	26.300	18,000
2023-09-26	26.300	26.600	26.150	26.600	26.600	50,000
2023-09-25	26.200	26.500	26.200	26.400	26.400	46,000
2023-09-22	26.400	26.400	26.100	26.200	26.200	83,000
2023-09-21	26.450	26.450	26.350	26.400	26.400	41,000
2023-09-20	26.400	26.550	26.400	26.450	26.450	45,000
2023-09-19	26.400	26.450	26.350	26.400	26.400	47,000
2023-09-18	26.500	26.500	26.300	26.350	26.350	41,000
2023-09-15	26.600	26.600	26.500	26.500	26.500	30,000
2023-09-14	26.400	26.700	26.400	26.450	26.450	48,000
2023-09-13	26.550	26.700	26.500	26.500	26.500	33,000
2023-09-12	26.700	26.700	26.400	26.500	26.500	47,000
2023-09-11	27.000	27.500	26.200	26.550	26.550	132,000
2023-09-08	25.950	26.100	25.950	26.100	26.100	33,000
2023-09-07	26.050	26.100	26.050	26.050	26.050	44,000
2023-09-06	25.900	26.150	25.900	26.050	26.050	31,000
2023-09-05	25.950	26.050	25.900	25.900	25.900	45,000
2023-09-04	26.150	26.200	25.850	25.950	25.950	213,000
2023-09-01	26.100	26.200	26.100	26.150	26.150	31,000
2023-08-31	26.200	26.200	26.100	26.150	26.150	81,000
2023-08-30	26.300	26.600	26.050	26.200	26.200	116,000
2023-08-29	26.100	26.600	26.050	26.100	26.100	86,000
2023-08-28	25.700	26.200	25.700	26.100	26.100	168,000
2023-08-25	25.650	25.750	25.650	25.700	25.700	41,000
2023-08-24	25.700	25.700	25.650	25.650	25.650	47,000
2023-08-23	25.600	25.650	25.550	25.650	25.650	83,000
2023-08-22	25.700	25.700	25.550	25.600	25.600	66,000
2023-08-21	25.450	25.750	25.400	25.550	25.550	99,000
2023-08-18	25.800	25.800	25.450	25.450	25.450	86,000
2023-08-17	25.500	25.600	25.450	25.500	25.500	77,000
2023-08-16	25.600	25.650	25.550	25.600	25.600	47,000
2023-08-15	25.500	25.850	25.500	25.750	25.750	91,000

← NewerPage 13 of 21 · 1,222 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.