Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	26.550	26.700	26.550	26.650	24.733	44,520
2023-05-17	26.500	26.750	26.500	26.550	24.640	84,448
2023-05-16	26.500	26.550	26.200	26.450	24.547	406,320
2023-05-15	26.550	26.550	26.350	26.450	24.547	52,183
2023-05-12	26.250	26.500	26.200	26.500	24.594	61,501
2023-05-11	26.550	26.550	26.300	26.350	24.454	201,063
2023-05-10	26.700	26.850	26.450	26.600	24.686	350,715
2023-05-09	27.050	27.050	26.650	26.750	24.826	443,839
2023-05-08	27.650	27.650	27.150	27.150	25.197	365,347
2023-05-05	27.600	27.650	27.450	27.500	25.522	82,106
2023-05-04	27.400	27.900	27.350	27.600	25.614	206,207
2023-05-03	27.500	27.750	27.350	27.400	25.429	146,762
2023-05-02	27.700	27.850	27.300	27.650	25.661	363,150
2023-04-28	27.950	28.100	27.650	27.700	25.707	367,303
2023-04-27	27.150	27.750	27.150	27.650	25.661	462,413
2023-04-26	27.050	27.800	26.800	27.150	25.197	580,353
2023-04-25	28.950	29.050	27.250	27.250	25.290	2,756,605
2023-04-24	26.950	28.800	26.800	28.200	26.171	922,985
2023-04-21	27.150	27.250	26.600	26.950	25.011	194,344
2023-04-20	27.650	27.650	27.250	27.400	25.429	197,805
2023-04-19	27.800	27.900	27.600	27.650	25.661	135,523
2023-04-18	27.700	28.050	27.700	27.900	25.893	204,482
2023-04-17	27.650	27.800	27.550	27.750	25.754	137,850
2023-04-14	27.700	27.900	27.600	27.700	25.707	128,516
2023-04-13	27.900	28.000	27.650	27.700	25.707	123,159
2023-04-12	27.450	28.000	27.400	27.850	25.846	253,137
2023-04-11	27.400	27.550	27.350	27.500	25.522	61,610
2023-04-10	27.350	27.400	27.300	27.400	25.429	80,185
2023-04-07	27.300	27.350	27.300	27.300	25.336	106,001
2023-04-06	27.250	27.400	27.250	27.250	25.290	124,436
2023-03-31	27.150	27.300	27.150	27.200	25.243	118,007
2023-03-30	27.150	27.200	27.100	27.200	25.243	59,206
2023-03-29	27.300	27.300	27.050	27.100	25.150	76,236
2023-03-28	27.450	27.500	27.150	27.200	25.243	117,467
2023-03-27	27.400	27.500	27.250	27.450	25.475	103,191
2023-03-24	27.350	27.500	27.300	27.350	25.382	88,128
2023-03-23	27.300	27.500	27.200	27.300	25.336	61,192
2023-03-22	27.400	27.500	27.150	27.450	25.475	119,861
2023-03-21	27.000	27.300	27.000	27.200	25.243	82,227
2023-03-20	26.750	27.100	26.750	27.000	25.058	59,054
2023-03-17	26.950	26.950	26.850	26.900	24.965	78,254
2023-03-16	26.900	27.050	26.700	26.750	24.826	164,277
2023-03-15	27.100	27.250	27.000	27.100	25.150	99,254
2023-03-14	27.200	27.250	26.900	27.000	25.058	111,760
2023-03-13	27.150	27.300	26.850	27.200	25.243	124,264
2023-03-10	27.500	27.500	27.000	27.300	25.336	322,342
2023-03-09	27.900	27.950	27.650	27.650	25.661	162,978
2023-03-08	28.000	28.050	27.900	27.900	25.893	170,623
2023-03-07	28.050	28.250	27.900	28.100	26.078	257,722
2023-03-06	27.950	28.150	27.950	28.050	26.032	161,009
2023-03-03	27.700	28.050	27.700	27.900	25.893	197,492
2023-03-02	27.150	27.800	27.000	27.700	25.707	245,901
2023-03-01	27.150	27.250	27.000	27.150	25.197	226,661
2023-02-24	27.350	27.400	27.000	27.100	25.150	424,987
2023-02-23	27.300	27.600	27.250	27.300	25.336	344,492
2023-02-22	27.150	27.250	27.050	27.250	25.290	182,234
2023-02-21	26.900	27.300	26.900	27.300	25.336	222,661
2023-02-20	26.600	26.900	26.550	26.850	24.918	118,363
2023-02-17	26.500	26.650	26.500	26.600	24.686	116,087
2023-02-16	26.800	26.800	26.450	26.500	24.594	68,979

← NewerPage 15 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.