Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	51.300	52.400	51.300	52.200	52.200	420,003
2026-07-20	53.200	53.200	50.700	51.700	51.700	1,246,036
2026-07-17	56.500	57.000	52.500	53.800	53.800	1,671,319
2026-07-16	62.400	62.500	57.200	57.400	57.400	4,355,800
2026-07-15	57.400	62.700	54.500	62.700	62.700	3,714,515
2026-07-14	56.500	58.000	55.400	57.400	57.400	1,932,070
2026-07-13	57.600	58.200	55.400	56.000	56.000	1,337,125
2026-07-10	59.200	59.200	59.200	59.200	56.200	0
2026-07-09	59.000	61.200	58.700	59.200	56.200	2,862,612
2026-07-08	57.300	57.900	55.500	55.700	50.198	799,100
2026-07-07	57.800	58.600	56.600	57.300	54.396	771,010
2026-07-06	59.000	59.500	57.700	57.700	54.776	583,363
2026-07-03	57.500	58.800	57.500	58.600	55.630	386,000
2026-07-02	58.400	59.300	57.600	58.300	58.300	296,210
2026-07-01	58.200	58.500	57.200	58.000	58.000	334,211
2026-06-30	57.800	58.500	56.900	58.100	58.100	423,500
2026-06-29	56.500	58.500	56.500	57.400	57.400	529,000
2026-06-26	58.200	59.300	56.200	56.500	56.500	844,370
2026-06-25	61.300	61.600	58.600	58.800	58.800	981,000
2026-06-24	58.200	60.600	58.200	60.600	60.600	866,112
2026-06-23	60.200	60.300	58.100	59.000	59.000	1,556,717
2026-06-22	62.600	62.600	59.700	60.200	60.200	1,720,920
2026-06-18	60.600	61.500	59.300	61.000	61.000	1,403,699
2026-06-17	59.600	62.300	59.600	60.300	60.300	2,381,407
2026-06-16	62.600	62.900	59.700	59.700	59.700	3,687,126
2026-06-15	61.600	64.700	61.600	62.900	62.900	11,402,079
2026-06-12	55.000	58.900	54.200	58.900	58.900	3,675,671
2026-06-11	51.400	53.600	50.100	53.600	53.600	805,729
2026-06-10	51.100	53.000	50.900	51.300	51.300	873,000
2026-06-09	51.200	52.900	50.700	51.700	51.700	666,008
2026-06-08	50.000	51.000	48.700	50.900	50.900	588,300
2026-06-05	50.100	52.000	49.600	52.000	52.000	672,568
2026-06-04	50.400	50.700	50.100	50.400	50.400	504,234
2026-06-03	49.250	50.700	48.950	50.300	50.300	521,328
2026-06-02	49.200	49.400	48.700	48.900	48.900	551,257
2026-06-01	49.350	49.500	48.750	49.200	49.200	421,058
2026-05-29	49.250	49.500	48.850	49.350	49.350	209,000
2026-05-28	48.350	49.600	48.350	49.000	49.000	466,002
2026-05-27	49.600	49.700	48.100	48.350	48.350	426,981
2026-05-26	49.800	50.000	49.000	49.200	49.200	290,001
2026-05-25	49.650	50.600	49.450	49.800	49.800	521,036
2026-05-22	49.300	49.500	48.800	49.350	49.350	225,000
2026-05-21	48.150	49.200	48.150	48.900	48.900	272,014
2026-05-20	48.300	48.450	47.850	47.900	47.900	178,000
2026-05-19	48.750	48.950	47.750	48.200	48.200	279,305
2026-05-18	48.650	49.150	48.350	48.750	48.750	295,106
2026-05-15	50.500	50.500	49.100	49.150	49.150	396,020
2026-05-14	50.500	51.100	50.000	50.400	50.400	436,200
2026-05-13	49.500	51.100	49.500	50.100	50.100	454,100
2026-05-12	50.500	50.500	48.950	49.800	49.800	1,138,069
2026-05-11	52.900	52.900	51.700	52.000	52.000	384,066
2026-05-08	52.700	53.200	51.500	52.000	52.000	702,000
2026-05-07	51.400	52.000	51.100	51.600	51.600	464,151
2026-05-06	54.500	54.600	50.200	51.300	51.300	2,075,709
2026-05-05	50.500	53.700	49.800	53.700	53.700	1,695,420
2026-05-04	49.800	49.950	48.700	49.800	49.800	641,433
2026-04-30	49.400	49.400	48.750	49.000	49.000	293,000
2026-04-29	48.750	49.400	48.450	48.750	48.750	663,404
2026-04-28	48.600	48.750	48.050	48.400	48.400	195,587
2026-04-27	48.950	48.950	47.700	48.300	48.300	334,130

← NewerPage 2 of 5 · 242 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.