Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	49.050	49.800	49.050	49.650	49.650	265,000
2025-04-30	49.250	49.600	48.650	48.850	48.850	246,111
2025-04-29	47.700	49.250	47.650	49.250	49.250	364,050
2025-04-28	47.750	47.900	47.350	47.700	47.700	178,700
2025-04-25	48.000	48.000	47.100	47.500	47.500	263,000
2025-04-24	47.150	47.350	46.300	46.450	46.450	147,100
2025-04-23	47.150	48.200	46.550	46.900	46.900	393,050
2025-04-22	46.800	47.150	45.750	45.800	45.800	381,520
2025-04-21	48.500	48.500	47.400	47.450	47.450	431,413
2025-04-18	48.900	50.000	48.000	48.000	48.000	854,111
2025-04-17	48.400	48.400	47.300	48.200	48.200	680,125
2025-04-16	48.400	48.600	47.300	48.450	48.450	1,252,273
2025-04-15	43.900	48.400	43.500	48.400	48.400	1,269,150
2025-04-14	42.100	44.250	42.100	44.000	44.000	1,297,026
2025-04-11	36.950	40.400	36.850	40.250	40.250	815,006
2025-04-10	40.550	40.550	40.000	40.550	40.550	684,001
2025-04-09	37.000	38.850	36.900	36.900	36.900	1,510,300
2025-04-08	40.950	40.950	40.950	40.950	40.950	675,347
2025-04-07	45.450	45.450	45.450	45.450	45.450	64,500
2025-04-02	50.800	50.900	50.000	50.500	50.500	201,012
2025-04-01	50.000	50.800	50.000	50.400	50.400	241,022
2025-03-31	49.850	51.000	49.450	49.550	49.550	563,400
2025-03-28	54.500	54.500	51.800	52.300	52.300	339,056
2025-03-27	54.700	54.700	53.200	53.200	53.200	278,132
2025-03-26	52.900	54.800	52.900	54.300	54.300	347,022
2025-03-25	53.100	53.600	52.500	52.800	52.800	207,135
2025-03-24	53.800	53.800	52.800	52.800	52.800	220,121
2025-03-21	53.700	53.900	53.200	53.800	53.800	254,116
2025-03-20	53.700	54.200	53.500	53.600	53.600	344,400
2025-03-19	54.400	54.400	53.600	53.600	53.600	299,048
2025-03-18	54.300	54.800	54.000	54.400	54.400	213,227
2025-03-17	53.800	54.300	53.800	53.800	53.800	230,255
2025-03-14	53.300	53.700	52.600	53.500	53.500	518,000
2025-03-13	54.900	55.700	53.100	53.200	53.200	595,264
2025-03-12	54.700	55.800	54.500	54.500	54.500	379,107
2025-03-11	54.000	55.000	53.200	54.600	54.600	996,000
2025-03-10	57.000	57.000	56.200	56.500	56.500	291,000
2025-03-07	57.200	57.800	56.300	56.300	56.300	543,350
2025-03-06	57.600	57.800	56.500	57.700	57.700	591,060
2025-03-05	57.700	58.200	57.200	57.600	57.600	530,050
2025-03-04	57.900	59.200	57.100	57.600	57.600	1,151,051
2025-03-03	58.000	59.800	56.700	58.600	58.600	1,671,070
2025-02-27	59.400	60.600	58.000	58.400	58.400	2,531,580
2025-02-26	57.100	59.700	56.300	58.900	58.900	1,721,075
2025-02-25	58.000	59.200	57.100	57.100	57.100	2,530,193
2025-02-24	56.000	58.400	55.400	58.400	58.400	1,399,176
2025-02-21	55.300	56.300	54.400	56.000	56.000	631,600
2025-02-20	55.000	57.600	55.000	55.300	55.300	2,467,000
2025-02-19	53.600	54.800	53.500	54.500	54.500	762,035
2025-02-18	53.600	53.700	53.100	53.400	53.400	355,015
2025-02-17	53.200	53.600	52.800	53.200	53.200	305,722
2025-02-14	54.200	54.200	52.600	52.700	52.700	465,221
2025-02-13	53.000	54.300	52.600	53.600	53.600	868,020
2025-02-12	52.000	54.000	51.600	52.500	52.500	1,266,050
2025-02-11	51.300	51.900	50.500	51.500	51.500	740,040
2025-02-10	49.950	50.900	49.850	50.800	50.800	444,020
2025-02-07	51.300	51.400	49.700	49.700	49.700	392,164
2025-02-06	50.000	51.500	50.000	51.100	51.100	426,142
2025-02-05	48.600	50.300	48.600	49.800	49.800	462,351
2025-02-04	48.000	48.600	47.600	48.050	48.050	289,352

← NewerPage 7 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.