Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.200	47.900	46.600	47.900	47.900	335,031
2026-04-23	48.000	48.150	46.300	46.850	46.850	371,234
2026-04-22	47.300	48.600	47.300	47.800	47.800	579,100
2026-04-21	46.300	47.300	46.050	47.300	47.300	278,350
2026-04-20	46.500	46.500	45.900	46.050	46.050	340,252
2026-04-17	46.450	46.700	46.450	46.500	46.500	206,519
2026-04-16	46.200	46.650	46.050	46.600	46.600	184,106
2026-04-15	46.300	46.300	45.900	45.900	45.900	214,001
2026-04-14	46.350	46.350	45.850	46.150	46.150	156,000
2026-04-13	46.550	46.600	45.900	45.900	45.900	175,000
2026-04-10	45.450	46.600	45.450	46.550	46.550	216,000
2026-04-09	45.500	45.500	45.100	45.450	45.450	146,000
2026-04-08	45.800	46.300	45.350	45.400	45.400	123,000
2026-04-07	45.050	45.250	44.800	45.000	45.000	98,436
2026-04-02	45.450	45.450	44.800	44.800	44.800	103,000
2026-04-01	45.000	45.500	44.700	45.050	45.050	142,000
2026-03-31	45.550	45.700	44.600	44.700	44.700	250,216
2026-03-30	46.050	46.100	45.600	45.650	45.650	153,050
2026-03-27	46.200	46.500	46.000	46.450	46.450	89,385
2026-03-26	46.350	46.750	46.250	46.600	46.600	119,000
2026-03-25	46.400	46.450	46.050	46.250	46.250	129,000
2026-03-24	46.650	47.000	45.800	46.050	46.050	207,050
2026-03-23	46.500	47.800	46.400	46.400	46.400	230,208
2026-03-20	48.000	48.050	47.400	47.400	47.400	286,020
2026-03-19	48.000	48.000	47.200	47.300	47.300	208,020
2026-03-18	47.600	48.600	47.400	47.900	47.900	335,199
2026-03-17	46.850	47.300	46.850	47.200	47.200	136,000
2026-03-16	47.100	47.200	46.700	46.800	46.800	143,251
2026-03-13	46.900	47.150	46.550	47.100	47.100	206,020
2026-03-12	47.400	47.400	46.800	47.150	47.150	111,876
2026-03-11	46.950	47.450	46.950	47.400	47.400	143,100
2026-03-10	47.850	47.850	46.700	46.750	46.750	210,100
2026-03-09	47.450	47.450	46.150	46.650	46.650	228,010
2026-03-06	47.150	48.000	47.150	47.850	47.850	173,250
2026-03-05	46.800	47.200	46.600	47.150	47.150	189,205
2026-03-04	47.750	47.750	46.250	46.300	46.300	308,635
2026-03-03	47.800	48.500	47.750	47.900	47.900	287,250
2026-03-02	47.500	48.000	47.350	47.700	47.700	337,015
2026-02-26	48.700	49.150	47.750	48.300	48.300	551,849
2026-02-25	48.000	48.500	47.700	48.200	48.200	393,000
2026-02-24	47.300	48.250	47.300	48.000	48.000	460,412
2026-02-23	46.250	47.300	46.250	47.300	47.300	241,224
2026-02-11	46.200	46.400	45.400	46.000	46.000	147,183
2026-02-10	45.950	46.300	45.500	45.900	45.900	233,010
2026-02-09	44.900	46.100	44.700	44.700	44.700	147,000
2026-02-06	45.350	45.350	44.500	44.600	44.600	126,191
2026-02-05	46.050	46.300	45.100	45.350	45.350	71,166
2026-02-04	45.950	45.950	45.200	45.900	45.900	92,101
2026-02-03	45.050	45.100	44.500	44.650	44.650	147,020
2026-02-02	45.500	45.500	44.050	44.800	44.800	193,001
2026-01-30	46.400	46.400	45.500	45.500	45.500	226,235
2026-01-29	46.600	46.600	46.150	46.450	46.450	163,000
2026-01-28	46.600	46.800	46.200	46.450	46.450	193,447
2026-01-27	47.600	47.800	46.600	46.600	46.600	268,131
2026-01-26	47.650	47.650	47.150	47.250	47.250	133,289
2026-01-23	46.950	47.400	46.900	47.150	47.150	173,221
2026-01-22	46.900	47.650	46.800	46.850	46.850	300,111
2026-01-21	47.000	47.150	46.700	46.800	46.800	276,020
2026-01-20	46.850	47.500	46.850	47.200	47.200	214,125
2026-01-19	46.800	47.200	46.700	46.900	46.900	165,068

← NewerPage 3 of 21 · 1,224 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.