Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	25.450	25.500	25.350	25.450	25.450	76,000
2023-08-11	25.450	25.600	25.450	25.450	25.450	88,000
2023-08-10	25.400	25.500	25.400	25.450	25.450	104,000
2023-08-09	25.600	25.700	25.600	25.600	25.600	53,000
2023-08-08	25.750	25.750	25.600	25.600	25.600	48,000
2023-08-07	25.500	25.650	25.500	25.600	25.600	52,000
2023-08-04	25.450	25.600	25.350	25.450	25.450	135,000
2023-08-03	25.450	25.450	25.450	25.450	25.450	0
2023-08-02	25.650	25.650	25.400	25.450	25.450	215,000
2023-08-01	25.750	25.800	25.650	25.650	25.650	32,000
2023-07-31	25.750	25.850	25.650	25.750	25.750	95,000
2023-07-28	25.500	25.700	25.500	25.550	25.550	91,000
2023-07-27	25.350	25.650	25.350	25.500	25.500	121,000
2023-07-26	25.450	25.550	25.450	25.500	25.500	25,000
2023-07-25	25.400	25.450	25.250	25.400	25.400	103,000
2023-07-24	25.350	25.450	25.300	25.400	25.400	103,000
2023-07-21	25.500	25.500	25.350	25.450	25.450	121,000
2023-07-20	25.600	25.600	25.450	25.500	25.500	83,000
2023-07-19	25.450	25.650	25.450	25.500	25.500	79,000
2023-07-18	25.600	25.600	25.450	25.500	25.500	87,000
2023-07-17	25.750	25.750	25.450	25.450	25.450	115,000
2023-07-14	25.700	25.700	25.500	25.550	25.550	111,000
2023-07-13	26.100	26.100	25.750	25.800	25.800	187,000
2023-07-12	25.250	25.500	25.100	25.400	25.400	141,000
2023-07-11	25.750	25.750	25.150	25.250	25.250	169,000
2023-07-10	25.450	25.450	25.200	25.350	25.350	177,000
2023-07-07	25.500	25.600	25.400	25.450	25.450	232,000
2023-07-06	25.800	25.800	25.150	25.600	25.600	412,000
2023-07-05	27.700	27.850	27.700	27.800	25.800	601,000
2023-07-04	27.700	27.800	27.650	27.700	25.707	280,000
2023-07-03	27.600	27.700	27.550	27.650	25.661	227,000
2023-06-30	27.400	27.550	27.400	27.500	25.522	121,011
2023-06-29	27.450	27.500	27.400	27.400	25.429	105,119
2023-06-28	27.750	27.750	27.400	27.450	25.475	212,641
2023-06-27	27.750	27.800	27.650	27.650	25.661	102,570
2023-06-26	28.000	28.000	27.750	27.750	25.754	78,675
2023-06-21	27.950	27.950	27.700	27.850	25.846	131,257
2023-06-20	28.000	28.000	27.700	27.950	25.939	85,613
2023-06-19	27.550	28.150	27.450	28.000	25.986	193,980
2023-06-16	27.650	27.700	27.500	27.550	25.568	96,113
2023-06-15	27.600	27.600	27.550	27.550	25.568	130,869
2023-06-14	27.850	27.850	27.600	27.650	25.661	97,539
2023-06-13	27.850	27.900	27.850	27.850	25.846	163,354
2023-06-12	27.800	28.050	27.800	27.850	25.846	149,277
2023-06-09	27.600	27.750	27.600	27.650	25.661	60,015
2023-06-08	27.600	27.650	27.550	27.600	25.614	59,276
2023-06-07	27.500	27.800	27.450	27.600	25.614	211,953
2023-06-06	27.300	27.450	27.300	27.450	25.475	104,227
2023-06-05	27.300	27.500	27.250	27.250	25.290	172,116
2023-06-02	27.200	27.350	27.200	27.300	25.336	50,157
2023-06-01	27.200	27.300	27.050	27.200	25.243	192,204
2023-05-31	27.150	27.250	27.100	27.250	25.290	80,619
2023-05-30	27.100	27.200	27.100	27.200	25.243	59,987
2023-05-29	27.100	27.200	27.050	27.200	25.243	110,483
2023-05-26	27.100	27.100	26.950	27.100	25.150	203,308
2023-05-25	27.050	27.200	26.900	27.100	25.150	106,065
2023-05-24	26.950	27.150	26.900	27.050	25.104	91,101
2023-05-23	26.850	27.000	26.850	27.000	25.058	93,260
2023-05-22	26.700	27.000	26.700	26.850	24.918	87,728
2023-05-19	26.700	26.800	26.650	26.700	24.779	88,849

← NewerPage 14 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.