Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	44.900	45.400	44.050	44.650	44.650	247,001
2025-07-25	45.200	45.200	44.500	44.900	44.900	245,001
2025-07-24	45.500	45.600	45.250	45.400	45.400	70,000
2025-07-23	45.050	46.200	45.050	45.600	45.600	86,050
2025-07-22	46.500	46.550	44.800	44.800	44.800	166,125
2025-07-21	45.400	46.900	45.350	46.000	46.000	196,245
2025-07-18	45.850	45.900	45.200	45.400	45.400	89,100
2025-07-17	45.050	45.900	45.050	45.600	45.600	96,002
2025-07-16	45.000	45.800	44.750	44.900	44.900	94,020
2025-07-15	45.400	45.600	44.950	45.000	45.000	112,000
2025-07-14	45.500	46.100	45.100	45.100	45.100	160,000
2025-07-11	44.700	46.050	44.700	45.300	45.300	238,000
2025-07-10	45.850	45.850	44.000	44.650	44.650	488,000
2025-07-09	45.800	46.750	45.800	46.000	46.000	162,000
2025-07-08	49.600	49.600	48.500	48.550	45.784	291,096
2025-07-07	49.400	49.550	48.800	49.000	46.208	154,000
2025-07-04	49.400	49.800	49.200	49.350	46.538	145,140
2025-07-03	50.100	50.200	49.550	49.550	49.550	157,031
2025-07-02	50.500	52.300	49.600	49.600	49.600	653,000
2025-07-01	48.700	50.800	48.600	50.000	50.000	611,000
2025-06-30	48.850	49.250	47.800	48.200	48.200	125,001
2025-06-27	49.000	49.050	48.300	48.600	48.600	328,009
2025-06-26	49.350	49.900	49.050	49.050	49.050	159,003
2025-06-25	49.150	50.300	48.850	49.250	49.250	266,000
2025-06-24	49.550	49.900	48.450	48.700	48.700	290,360
2025-06-23	48.600	49.450	48.600	49.100	49.100	145,000
2025-06-20	50.300	50.300	49.450	49.850	49.850	172,000
2025-06-19	49.900	50.200	49.800	50.000	50.000	155,461
2025-06-18	49.600	50.200	49.400	50.000	50.000	157,003
2025-06-17	49.450	49.650	49.150	49.650	49.650	165,000
2025-06-16	48.250	49.150	47.300	49.100	49.100	223,224
2025-06-13	48.850	48.850	47.650	47.700	47.700	214,000
2025-06-12	49.500	49.500	48.850	48.950	48.950	132,000
2025-06-11	49.200	49.300	48.600	49.100	49.100	226,020
2025-06-10	48.700	49.400	48.600	49.200	49.200	240,038
2025-06-09	49.000	49.350	48.150	49.350	49.350	321,000
2025-06-06	49.750	49.800	49.250	49.350	49.350	115,128
2025-06-05	50.400	50.600	49.700	49.750	49.750	115,128
2025-06-04	50.900	51.500	50.200	50.200	50.200	222,000
2025-06-03	50.000	50.700	49.900	50.700	50.700	145,001
2025-06-02	50.100	50.100	49.500	50.000	50.000	118,019
2025-05-29	50.300	50.500	49.600	50.300	50.300	120,109
2025-05-28	50.800	51.100	50.100	50.100	50.100	197,000
2025-05-27	51.300	51.300	50.000	50.300	50.300	186,228
2025-05-26	51.400	51.400	50.900	51.200	51.200	194,000
2025-05-23	51.800	51.800	51.000	51.400	51.400	100,019
2025-05-22	51.100	51.800	50.600	51.400	51.400	141,010
2025-05-21	51.600	52.000	51.600	51.700	51.700	99,000
2025-05-20	52.200	52.300	51.300	51.500	51.500	81,005
2025-05-19	52.000	52.000	51.200	51.200	51.200	188,079
2025-05-16	52.000	53.900	51.800	52.300	52.300	508,120
2025-05-15	51.500	52.000	51.000	51.700	51.700	237,255
2025-05-14	50.700	51.400	50.200	51.400	51.400	429,155
2025-05-13	51.500	51.500	50.000	50.100	50.100	329,057
2025-05-12	50.200	50.300	49.500	50.100	50.100	323,085
2025-05-09	49.250	50.400	48.900	50.200	50.200	347,062
2025-05-08	47.200	49.400	47.200	48.700	48.700	429,000
2025-05-07	47.050	47.250	46.500	46.950	46.950	155,020
2025-05-06	46.300	47.150	46.300	47.000	47.000	175,001
2025-05-05	49.900	49.900	46.350	46.500	46.500	619,037

← NewerPage 6 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.