Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	27.000	27.000	26.650	26.800	23.568	84,375
2022-05-20	26.950	27.100	26.900	26.950	23.700	42,200
2022-05-19	26.700	26.950	26.700	26.950	23.700	75,632
2022-05-18	26.750	27.050	26.700	26.950	23.700	87,864
2022-05-17	26.600	26.650	26.500	26.650	23.436	90,482
2022-05-16	26.450	26.700	26.450	26.600	23.392	67,057
2022-05-13	26.900	26.900	26.400	26.400	23.216	90,401
2022-05-12	26.400	26.600	26.300	26.400	23.216	94,383
2022-05-11	26.800	26.900	26.500	26.650	23.436	235,116
2022-05-10	26.400	26.450	25.700	26.200	23.040	1,116,907
2022-05-09	27.300	27.450	27.200	27.200	23.919	211,055
2022-05-06	27.500	27.500	27.250	27.450	24.139	166,579
2022-05-05	27.450	27.750	27.450	27.650	24.315	92,842
2022-05-04	27.100	27.500	27.100	27.350	24.051	125,343
2022-05-03	26.950	27.150	26.900	27.150	23.875	69,143
2022-04-29	26.700	27.150	26.700	26.950	23.700	98,226
2022-04-28	26.450	26.750	26.450	26.650	23.436	82,130
2022-04-27	26.500	26.550	26.250	26.450	23.260	115,760
2022-04-26	26.600	26.700	26.400	26.650	23.436	83,155
2022-04-25	26.600	26.750	25.700	26.550	23.348	369,395
2022-04-22	26.750	27.000	26.750	26.950	23.700	44,184
2022-04-21	26.750	27.050	26.750	26.900	23.656	196,000
2022-04-20	26.700	26.750	26.650	26.750	23.524	122,150
2022-04-19	26.600	26.800	26.600	26.700	23.480	53,112
2022-04-18	26.600	26.750	26.600	26.600	23.392	91,060
2022-04-15	26.900	26.900	26.400	26.750	23.524	352,004
2022-04-14	27.250	27.250	26.900	27.100	23.831	47,095
2022-04-13	26.900	27.200	26.700	27.200	23.919	206,488
2022-04-12	26.950	27.300	26.750	26.900	23.656	157,235
2022-04-11	27.000	27.300	27.000	27.100	23.831	295,394
2022-04-08	26.700	27.050	26.700	27.000	23.744	72,115
2022-04-07	26.950	26.950	26.550	26.650	23.436	260,621
2022-04-06	26.900	27.000	26.800	26.950	23.700	79,051
2022-04-01	26.500	27.050	26.450	27.000	23.744	186,361
2022-03-31	26.800	27.050	26.600	26.800	23.568	360,001
2022-03-30	27.000	27.000	26.700	26.800	23.568	209,813
2022-03-29	26.800	27.000	26.700	26.750	23.524	214,353
2022-03-28	27.000	27.000	26.400	26.950	23.700	443,499
2022-03-25	27.300	27.450	27.100	27.250	23.963	98,050
2022-03-24	27.000	27.650	26.900	27.400	24.095	142,302
2022-03-23	27.150	27.250	27.000	27.000	23.744	132,002
2022-03-22	27.000	27.100	26.900	27.000	23.744	87,126
2022-03-21	27.000	27.250	26.950	27.050	23.788	170,106
2022-03-18	26.800	27.100	26.800	27.000	23.744	143,820
2022-03-17	26.600	27.100	26.600	26.900	23.656	188,507
2022-03-16	26.500	26.600	26.200	26.300	23.128	242,039
2022-03-15	26.600	26.600	26.350	26.400	23.216	192,171
2022-03-14	26.500	26.850	26.450	26.600	23.392	362,072
2022-03-11	26.950	27.100	26.450	26.500	23.304	667,706
2022-03-10	26.650	27.300	26.650	27.050	23.788	541,727
2022-03-09	27.250	27.550	27.250	27.250	23.963	125,107
2022-03-08	26.950	27.950	26.950	27.050	23.788	427,825
2022-03-07	28.100	28.100	26.950	27.600	24.271	576,341
2022-03-04	28.250	28.700	28.200	28.250	24.843	452,268
2022-03-03	28.550	28.850	28.500	28.550	25.107	175,180
2022-03-02	28.400	28.600	28.300	28.500	25.063	151,511
2022-03-01	28.650	28.700	28.300	28.650	25.195	250,437
2022-02-25	29.500	29.700	28.100	28.300	24.887	908,203
2022-02-24	30.100	30.150	28.550	29.000	25.502	828,450
2022-02-23	30.500	30.550	29.350	30.400	26.733	694,660

← NewerPage 19 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.