Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	46.800	47.200	46.700	46.900	46.900	165,068
2026-01-16	47.400	47.550	46.700	46.800	46.800	234,120
2026-01-15	47.150	47.300	46.450	47.000	47.000	224,020
2026-01-14	46.750	47.150	46.000	47.150	47.150	309,500
2026-01-13	46.900	46.900	46.100	46.200	46.200	346,010
2026-01-12	44.900	48.700	44.850	46.450	46.450	1,504,600
2026-01-09	44.500	44.600	44.150	44.450	44.450	102,003
2026-01-08	44.600	44.800	44.400	44.450	44.450	72,150
2026-01-07	44.200	44.800	44.050	44.450	44.450	111,017
2026-01-06	43.800	44.200	43.700	44.000	44.000	121,012
2026-01-05	44.850	44.850	43.750	43.850	43.850	298,160
2026-01-02	44.900	44.900	44.300	44.400	44.400	363,140
2025-12-31	44.800	44.800	44.500	44.650	44.650	242,032
2025-12-30	45.000	45.000	44.550	44.800	44.800	47,010
2025-12-29	45.150	45.150	44.800	44.900	44.900	108,012
2025-12-26	44.900	45.000	44.700	44.900	44.900	112,010
2025-12-24	45.100	45.200	44.500	44.900	44.900	158,010
2025-12-23	45.500	45.500	45.100	45.100	45.100	77,011
2025-12-22	45.600	45.600	44.900	45.250	45.250	109,010
2025-12-19	45.200	45.300	45.150	45.150	45.150	40,010
2025-12-18	44.700	45.100	44.700	44.750	44.750	55,011
2025-12-17	44.800	45.100	44.550	44.800	44.800	74,011
2025-12-16	45.500	45.500	44.600	45.000	45.000	88,010
2025-12-15	45.050	45.600	45.050	45.200	45.200	76,013
2025-12-12	44.800	45.300	44.750	45.300	45.300	142,734
2025-12-11	44.750	44.750	44.500	44.700	44.700	107,000
2025-12-10	44.550	45.000	44.300	44.750	44.750	474,100
2025-12-09	45.650	46.300	45.300	45.550	45.550	102,010
2025-12-08	45.250	45.450	44.500	45.050	45.050	244,111
2025-12-05	45.500	45.500	44.900	45.250	45.250	104,000
2025-12-04	46.000	46.050	45.150	45.500	45.500	99,132
2025-12-03	45.800	46.000	45.700	45.800	45.800	66,028
2025-12-02	46.200	46.200	45.600	45.800	45.800	83,010
2025-12-01	46.000	46.050	45.550	45.800	45.800	82,010
2025-11-28	46.400	46.450	46.000	46.000	46.000	75,015
2025-11-27	45.800	46.100	45.700	46.000	46.000	115,010
2025-11-26	45.450	46.150	45.350	45.800	45.800	147,011
2025-11-25	46.000	46.000	45.300	45.350	45.350	81,010
2025-11-24	44.950	45.450	44.900	45.300	45.300	97,010
2025-11-21	45.200	45.200	44.600	44.750	44.750	175,010
2025-11-20	45.400	46.250	45.300	45.550	45.550	70,010
2025-11-19	44.550	45.400	44.550	45.050	45.050	110,180
2025-11-18	46.900	46.900	44.800	44.800	44.800	313,010
2025-11-17	47.150	47.200	46.400	46.600	46.600	212,000
2025-11-14	46.500	47.500	46.350	47.050	47.050	191,000
2025-11-13	47.600	47.800	46.850	47.100	47.100	308,000
2025-11-12	47.850	48.100	47.250	47.600	47.600	470,121
2025-11-11	47.500	47.850	46.500	47.400	47.400	808,379
2025-11-10	46.850	47.100	46.250	47.000	47.000	196,446
2025-11-07	47.800	47.800	46.500	46.650	46.650	169,025
2025-11-06	46.000	47.700	45.900	47.000	47.000	461,020
2025-11-05	44.750	45.250	44.350	45.250	45.250	159,524
2025-11-04	45.400	45.800	44.850	45.100	45.100	192,000
2025-11-03	45.500	45.750	45.250	45.400	45.400	108,062
2025-10-31	45.500	45.950	45.300	45.350	45.350	91,010
2025-10-30	46.050	46.050	45.000	45.300	45.300	164,234
2025-10-29	45.850	46.150	45.400	45.750	45.750	176,000
2025-10-28	46.000	46.000	45.700	45.850	45.850	73,010
2025-10-27	46.100	46.250	45.800	46.000	46.000	180,000
2025-10-23	46.000	46.200	45.300	46.050	46.050	147,010

← NewerPage 4 of 21 · 1,222 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.