Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	31.600	31.950	31.050	31.600	29.327	309,053
2022-08-15	31.700	31.800	30.750	31.300	29.048	266,548
2022-08-12	30.800	31.500	30.600	31.400	29.141	522,538
2022-08-11	30.650	32.850	30.550	30.550	28.352	2,930,469
2022-08-10	29.900	30.000	29.600	29.900	27.749	123,362
2022-08-09	29.300	29.950	29.300	29.900	27.749	108,760
2022-08-08	29.000	29.700	28.850	29.700	27.563	151,001
2022-08-05	29.400	29.550	28.850	28.900	26.821	255,228
2022-08-04	29.050	29.050	28.700	28.850	26.775	80,080
2022-08-03	29.650	29.800	29.000	29.000	26.914	148,218
2022-08-02	29.700	29.850	29.500	29.750	27.610	93,667
2022-08-01	30.150	30.150	29.800	29.850	27.703	91,585
2022-07-29	29.800	30.200	29.800	30.100	27.935	507,337
2022-07-28	28.600	30.100	28.600	29.750	27.610	648,499
2022-07-27	28.500	28.600	28.300	28.450	26.403	53,161
2022-07-26	28.250	28.700	28.050	28.500	26.450	134,179
2022-07-25	28.000	28.450	27.900	28.450	26.403	53,123
2022-07-22	27.700	28.800	27.650	28.300	26.264	128,339
2022-07-21	28.000	28.050	27.750	27.900	25.893	68,166
2022-07-20	28.100	28.100	27.800	27.900	25.893	74,573
2022-07-19	28.150	28.200	28.100	28.150	26.125	41,258
2022-07-18	28.250	28.250	28.000	28.150	26.125	69,207
2022-07-15	28.200	28.300	28.000	28.050	26.032	95,770
2022-07-14	28.000	28.100	27.700	28.100	26.078	102,045
2022-07-13	27.350	27.950	27.300	27.850	25.846	165,178
2022-07-12	27.150	27.500	27.100	27.350	25.382	112,179
2022-07-11	27.000	27.100	26.950	27.050	25.104	49,203
2022-07-08	26.600	27.150	26.600	27.050	25.104	112,008
2022-07-07	26.300	26.600	26.300	26.500	24.594	91,521
2022-07-06	27.700	28.000	27.650	27.650	24.315	151,123
2022-07-05	27.950	27.950	27.600	27.800	24.447	41,234
2022-07-04	27.400	27.800	27.400	27.550	24.227	78,733
2022-07-01	27.950	27.950	27.550	27.550	24.227	151,410
2022-06-30	27.900	28.000	27.500	27.950	24.579	174,351
2022-06-29	28.000	28.100	27.900	28.000	24.623	71,935
2022-06-28	28.700	28.700	28.200	28.300	24.887	53,500
2022-06-27	28.150	28.650	27.900	28.600	25.151	199,526
2022-06-24	28.050	28.150	27.900	28.000	24.623	95,191
2022-06-23	28.050	28.100	27.800	28.000	24.623	114,002
2022-06-22	28.100	28.550	28.000	28.000	24.623	131,160
2022-06-21	28.050	28.100	27.800	28.000	24.623	167,181
2022-06-20	28.450	28.450	28.000	28.000	24.623	174,131
2022-06-17	28.250	28.500	28.000	28.450	25.019	116,468
2022-06-16	29.100	29.200	28.700	28.700	25.239	179,113
2022-06-15	28.900	29.100	28.800	29.000	25.502	200,610
2022-06-14	28.800	28.850	28.550	28.800	25.326	111,361
2022-06-13	28.700	29.000	28.500	28.900	25.414	209,251
2022-06-10	28.750	28.900	28.400	28.800	25.326	136,252
2022-06-09	28.450	28.600	28.300	28.450	25.019	56,050
2022-06-08	28.200	28.600	28.100	28.450	25.019	174,624
2022-06-07	28.100	28.250	28.000	28.200	24.799	80,667
2022-06-06	27.850	28.000	27.550	28.000	24.623	117,509
2022-06-02	27.900	28.100	27.500	27.550	24.227	201,343
2022-06-01	28.000	28.350	27.900	27.950	24.579	238,082
2022-05-31	27.950	28.100	27.850	27.950	24.579	97,331
2022-05-30	27.350	28.200	27.350	27.950	24.579	618,019
2022-05-27	27.500	27.500	27.250	27.300	24.007	115,000
2022-05-26	27.150	27.550	27.150	27.350	24.051	197,023
2022-05-25	26.850	27.150	26.850	27.150	23.875	120,100
2022-05-24	26.950	26.950	26.800	26.850	23.612	51,134

← NewerPage 18 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.