Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	25.450	25.550	25.000	25.150	23.341	166,110
2022-11-09	25.500	25.500	25.200	25.450	23.619	120,103
2022-11-08	25.600	25.600	25.000	25.200	23.387	131,562
2022-11-07	25.400	25.450	25.000	25.300	23.480	200,100
2022-11-04	25.050	25.050	24.600	24.850	23.062	72,048
2022-11-03	24.950	25.300	24.600	25.150	23.341	128,001
2022-11-02	25.000	25.250	24.900	25.000	23.201	63,671
2022-11-01	24.550	25.350	24.550	25.150	23.341	122,360
2022-10-31	24.300	24.550	24.050	24.550	22.784	87,011
2022-10-28	23.950	24.300	23.950	24.150	22.413	68,100
2022-10-27	23.850	24.200	23.800	24.150	22.413	74,103
2022-10-26	23.950	24.000	23.500	23.850	22.134	169,192
2022-10-25	24.650	24.650	23.900	23.900	22.181	186,502
2022-10-24	24.900	24.900	24.200	24.350	22.598	491,682
2022-10-21	24.600	24.850	24.600	24.700	22.923	132,608
2022-10-20	24.950	24.950	24.150	24.650	22.877	201,194
2022-10-19	25.200	25.500	25.150	25.200	23.387	96,210
2022-10-18	25.400	25.450	25.050	25.350	23.526	119,335
2022-10-17	25.500	25.750	25.000	25.200	23.387	195,188
2022-10-14	25.550	26.000	25.550	25.700	23.851	221,079
2022-10-13	26.250	26.250	24.900	25.150	23.341	306,704
2022-10-12	25.500	26.300	25.400	25.800	23.944	196,234
2022-10-11	26.850	26.900	25.450	25.750	23.898	981,733
2022-10-07	28.000	28.100	27.700	27.800	25.800	313,339
2022-10-06	28.400	28.400	28.000	28.150	26.125	157,838
2022-10-05	28.750	29.150	28.000	28.350	26.310	374,572
2022-10-04	28.450	28.600	28.150	28.350	26.310	232,044
2022-10-03	28.500	29.000	28.000	28.050	26.032	218,774
2022-09-30	28.000	28.850	27.900	28.550	26.496	373,937
2022-09-29	29.000	29.100	28.500	28.600	26.542	279,624
2022-09-28	30.400	30.400	28.250	28.300	26.264	797,084
2022-09-27	30.050	30.400	29.450	30.100	27.935	295,193
2022-09-26	31.000	31.000	29.550	29.600	27.471	891,168
2022-09-23	33.500	33.800	30.700	31.350	29.095	1,917,981
2022-09-22	33.150	34.250	33.000	33.450	31.044	1,729,668
2022-09-21	32.950	34.950	32.900	33.500	31.090	4,350,638
2022-09-20	31.800	33.450	31.600	33.150	30.765	2,984,433
2022-09-19	30.100	31.900	29.850	31.800	29.512	2,279,270
2022-09-16	30.050	30.200	29.950	30.100	27.935	147,351
2022-09-15	30.550	30.550	30.000	30.100	27.935	406,480
2022-09-14	30.200	30.900	30.150	30.550	28.352	387,497
2022-09-13	31.050	31.100	30.900	30.900	28.677	151,273
2022-09-12	31.000	31.200	30.850	31.000	28.770	170,790
2022-09-08	31.100	31.250	30.900	31.000	28.770	203,579
2022-09-07	32.300	32.300	30.700	31.000	28.770	599,493
2022-09-06	31.450	32.300	31.350	32.300	29.976	558,409
2022-09-05	31.500	31.650	30.850	31.100	28.863	205,470
2022-09-02	31.950	32.350	31.650	31.750	29.466	90,224
2022-09-01	31.500	31.900	31.250	31.850	29.559	168,488
2022-08-31	31.500	32.000	31.400	31.500	29.234	77,212
2022-08-30	32.000	32.100	31.500	31.500	29.234	336,272
2022-08-29	31.850	32.050	31.400	31.950	29.651	136,474
2022-08-26	32.100	33.000	32.100	32.650	30.301	333,424
2022-08-25	31.800	32.000	31.600	32.000	29.698	118,285
2022-08-24	32.150	32.200	31.750	31.800	29.512	108,709
2022-08-23	32.500	32.500	31.950	32.000	29.698	104,539
2022-08-22	31.800	32.950	31.600	32.600	30.255	568,035
2022-08-19	31.700	32.300	31.200	31.900	29.605	305,664
2022-08-18	31.700	31.700	31.400	31.500	29.234	127,473
2022-08-17	31.750	31.800	31.350	31.650	29.373	154,049

← NewerPage 17 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.