Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	30.400	30.550	29.650	29.900	26.294	562,325
2022-02-21	30.500	30.800	29.800	30.600	26.909	1,399,836
2022-02-18	28.250	30.950	28.250	30.200	26.558	3,505,387
2022-02-17	29.250	29.350	28.400	28.500	25.063	828,546
2022-02-16	29.800	29.800	28.800	29.350	25.810	551,094
2022-02-15	28.800	29.900	28.600	29.200	25.678	1,283,498
2022-02-14	28.800	29.500	28.300	28.900	25.414	1,182,375
2022-02-11	28.800	29.150	28.200	29.050	25.546	2,067,434
2022-02-10	27.600	28.150	27.600	28.100	24.711	1,399,464
2022-02-09	26.700	27.700	26.700	27.500	24.183	727,945
2022-02-08	26.700	26.700	26.500	26.600	23.392	207,523
2022-02-07	26.100	26.900	26.100	26.600	23.392	590,976
2022-01-26	25.600	26.150	25.600	26.000	22.864	134,127
2022-01-25	25.500	25.650	25.400	25.600	22.512	98,569
2022-01-24	25.450	25.650	25.050	25.650	22.556	264,825
2022-01-21	25.700	25.800	25.500	25.750	22.644	209,854
2022-01-20	25.700	25.950	25.700	25.900	22.776	71,146
2022-01-19	26.100	26.100	25.850	25.900	22.776	130,534
2022-01-18	26.300	26.400	25.950	26.100	22.952	279,595
2022-01-17	26.200	26.800	26.000	26.250	23.084	504,058
2022-01-14	26.200	26.200	25.650	26.200	23.040	244,910
2022-01-13	26.150	26.300	25.800	26.100	22.952	447,885
2022-01-12	26.150	26.150	25.600	25.800	22.688	130,501
2022-01-11	25.400	26.200	25.150	26.000	22.864	425,690
2022-01-10	24.950	25.400	24.950	25.400	22.337	201,151
2022-01-07	25.050	25.050	24.400	24.900	21.897	216,279
2022-01-06	25.250	25.250	25.050	25.050	22.029	77,104
2022-01-05	24.950	25.250	24.950	25.250	22.205	89,004
2022-01-04	24.900	25.000	24.800	24.950	21.941	150,004
2022-01-03	25.000	25.100	24.950	25.000	21.985	191,280
2021-12-30	25.100	25.100	24.500	25.000	21.985	468,413
2021-12-29	25.000	25.100	24.950	25.050	22.029	110,006
2021-12-28	25.150	25.150	25.000	25.100	22.073	95,444
2021-12-27	25.000	25.200	24.950	25.150	22.117	119,693
2021-12-24	25.050	25.050	24.900	25.000	21.985	170,798
2021-12-23	25.400	25.400	24.900	25.050	22.029	227,419
2021-12-22	25.400	25.400	25.100	25.250	22.205	185,369
2021-12-21	25.400	25.800	25.300	25.300	22.249	105,375
2021-12-20	25.200	25.400	25.200	25.400	22.337	26,000
2021-12-17	25.300	25.300	25.050	25.250	22.205	227,156
2021-12-16	25.250	25.250	25.100	25.250	22.205	423,423
2021-12-15	25.150	25.450	25.100	25.250	22.205	239,016
2021-12-14	25.200	25.450	25.050	25.350	22.293	300,508
2021-12-13	25.550	25.550	25.200	25.350	22.293	416,598
2021-12-10	25.900	26.000	25.600	25.600	22.512	408,009
2021-12-09	26.450	26.450	26.300	26.400	23.216	165,001
2021-12-08	26.150	26.500	26.100	26.450	23.260	285,954
2021-12-07	26.150	26.150	25.800	26.050	22.908	203,290
2021-12-06	25.500	25.900	25.500	25.900	22.776	173,645
2021-12-03	25.450	25.600	25.400	25.600	22.512	180,061
2021-12-02	25.700	25.700	25.400	25.500	22.424	129,682
2021-12-01	25.900	25.900	25.600	25.750	22.644	68,690
2021-11-30	25.500	26.050	25.500	25.900	22.776	201,800
2021-11-29	25.400	25.550	25.200	25.400	22.337	322,633
2021-11-26	26.150	26.150	25.450	25.550	22.468	431,171
2021-11-25	25.850	26.400	25.850	26.200	23.040	161,077
2021-11-24	26.450	26.450	25.800	25.850	22.732	444,302
2021-11-23	26.500	26.550	26.350	26.350	23.172	252,065
2021-11-22	26.600	26.600	26.250	26.400	23.216	163,485
2021-11-19	26.400	26.600	26.250	26.450	23.260	287,121

← NewerPage 20 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.