Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	45.750	46.200	45.750	46.000	46.000	89,000
2025-10-21	46.200	46.500	45.750	45.750	45.750	206,000
2025-10-20	45.800	46.500	45.600	46.150	46.150	284,107
2025-10-17	45.100	45.600	45.100	45.200	45.200	124,000
2025-10-16	44.150	45.450	43.900	45.400	45.400	341,579
2025-10-15	44.800	44.800	43.700	43.900	43.900	900,258
2025-10-14	46.200	46.700	44.250	44.350	44.350	1,145,320
2025-10-13	45.000	46.500	45.000	46.000	46.000	810,097
2025-10-09	47.900	48.400	47.700	48.100	48.100	141,000
2025-10-08	48.150	48.150	47.450	47.850	47.850	139,001
2025-10-07	48.550	48.550	47.200	47.750	47.750	308,000
2025-10-03	49.500	49.500	48.050	48.050	48.050	365,029
2025-10-02	50.400	50.400	49.250	49.250	49.250	211,150
2025-10-01	48.850	50.300	48.800	49.850	49.850	529,014
2025-09-30	48.750	48.800	48.150	48.600	48.600	129,000
2025-09-29	48.250	48.250	48.250	48.250	48.250	0
2025-09-26	49.650	49.650	47.900	48.250	48.250	468,001
2025-09-25	48.850	49.500	48.750	49.050	49.050	258,817
2025-09-24	48.650	49.400	48.400	48.500	48.500	250,010
2025-09-23	48.600	48.850	48.200	48.500	48.500	320,100
2025-09-22	48.800	49.000	48.500	48.550	48.550	156,101
2025-09-19	49.100	49.200	48.650	48.750	48.750	147,000
2025-09-18	48.350	49.250	48.350	49.000	49.000	263,000
2025-09-17	49.000	49.950	48.350	48.350	48.350	366,377
2025-09-16	48.850	49.650	48.500	48.800	48.800	320,000
2025-09-15	50.000	50.000	48.600	49.000	49.000	540,300
2025-09-12	49.500	50.200	49.300	49.750	49.750	314,000
2025-09-11	51.400	52.000	49.350	49.350	49.350	1,005,017
2025-09-10	51.700	52.200	50.400	50.800	50.800	781,100
2025-09-09	51.600	52.100	50.800	51.000	51.000	563,000
2025-09-08	51.400	52.600	51.100	51.200	51.200	787,116
2025-09-05	50.900	51.100	49.900	51.100	51.100	617,200
2025-09-04	50.900	52.100	50.200	50.500	50.500	747,056
2025-09-03	50.600	51.200	49.800	50.200	50.200	576,043
2025-09-02	51.800	52.100	49.300	51.100	51.100	1,105,024
2025-09-01	48.750	52.700	48.750	50.800	50.800	1,857,102
2025-08-29	47.300	48.800	47.150	48.650	48.650	649,010
2025-08-28	46.550	47.550	46.400	46.700	46.700	522,318
2025-08-27	47.900	48.000	46.300	46.550	46.550	1,363,000
2025-08-26	48.600	49.300	47.700	47.800	47.800	770,001
2025-08-25	48.800	49.000	48.350	48.750	48.750	322,317
2025-08-22	49.500	50.000	48.450	48.600	48.600	267,143
2025-08-21	48.550	49.500	48.550	49.300	49.300	373,001
2025-08-20	48.800	48.800	47.800	48.150	48.150	233,054
2025-08-19	49.500	49.600	48.900	48.950	48.950	208,001
2025-08-18	48.500	49.500	48.300	49.500	49.500	362,300
2025-08-15	48.900	49.200	48.250	48.750	48.750	332,015
2025-08-14	49.400	49.500	48.950	49.000	49.000	199,150
2025-08-13	49.450	49.450	48.650	49.000	49.000	375,010
2025-08-12	48.450	49.600	48.200	48.900	48.900	960,051
2025-08-11	47.150	47.300	46.500	46.700	46.700	329,298
2025-08-08	47.400	47.700	47.000	47.600	47.600	347,154
2025-08-07	47.450	47.600	46.250	46.900	46.900	255,001
2025-08-06	46.550	47.300	46.350	46.900	46.900	154,001
2025-08-05	46.800	47.300	46.400	46.600	46.600	170,008
2025-08-04	45.450	47.400	45.400	46.550	46.550	357,480
2025-08-01	44.450	44.450	44.450	44.450	44.450	259,761
2025-07-31	44.700	45.450	44.300	44.450	44.450	141,001
2025-07-30	44.300	45.300	44.100	44.700	44.700	120,400
2025-07-29	44.350	44.800	44.050	44.100	44.100	210,001

← NewerPage 5 of 21 · 1,225 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.