Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	48.850	48.850	47.100	47.750	47.750	431,500
2025-01-22	49.100	49.450	48.650	49.150	49.150	380,000
2025-01-21	49.300	49.350	48.950	49.100	49.100	113,000
2025-01-20	48.650	49.350	47.750	49.350	49.350	384,000
2025-01-17	49.500	49.500	48.200	48.550	48.550	383,000
2025-01-16	50.200	50.900	49.100	49.150	49.150	367,000
2025-01-15	50.800	50.900	48.650	48.700	48.700	773,000
2025-01-14	50.400	50.500	49.850	50.300	50.300	242,000
2025-01-13	51.700	52.900	49.750	49.750	49.750	1,321,000
2025-01-10	49.900	52.600	49.050	51.700	51.700	1,613,000
2025-01-09	50.300	50.300	48.400	48.400	48.400	961,000
2025-01-08	50.200	50.600	49.900	50.300	50.300	318,000
2025-01-07	50.800	51.400	50.300	50.300	50.300	307,000
2025-01-06	50.600	51.100	50.000	50.600	50.600	385,000
2025-01-03	50.700	50.700	49.950	49.950	49.950	359,000
2025-01-02	51.500	51.500	50.000	50.000	50.000	282,000
2024-12-31	50.400	51.400	50.000	51.000	51.000	214,000
2024-12-30	49.850	50.700	49.800	50.300	50.300	256,000
2024-12-27	51.900	52.700	50.000	50.200	50.200	694,000
2024-12-26	52.900	53.000	51.800	51.800	51.800	672,000
2024-12-25	52.500	53.000	51.700	52.800	52.800	383,000
2024-12-24	52.400	53.000	51.700	52.000	52.000	469,000
2024-12-23	51.900	52.100	51.200	52.100	52.100	495,000
2024-12-20	50.700	52.000	50.500	50.600	50.600	423,000
2024-12-19	49.900	50.900	49.750	50.600	50.600	371,000
2024-12-18	52.400	52.400	50.800	51.100	51.100	592,000
2024-12-17	51.000	52.200	51.000	51.600	51.600	711,000
2024-12-16	53.400	53.400	50.800	50.900	50.900	1,587,000
2024-12-13	54.100	54.200	52.800	53.300	53.300	585,000
2024-12-12	54.400	55.400	54.000	54.000	54.000	794,000
2024-12-11	53.600	54.700	53.600	54.000	54.000	599,000
2024-12-10	55.800	55.800	54.000	54.100	54.100	1,025,000
2024-12-09	54.300	56.400	53.300	55.800	55.800	1,881,000
2024-12-06	55.600	55.800	53.200	54.300	54.300	2,884,000
2024-12-05	57.400	57.800	54.900	55.400	55.400	1,840,000
2024-12-04	57.200	57.500	56.200	56.900	56.900	972,000
2024-12-03	57.800	57.900	56.500	56.500	56.500	617,000
2024-12-02	57.600	58.200	56.900	57.000	57.000	757,000
2024-11-29	57.400	57.900	56.700	57.200	57.200	677,000
2024-11-28	57.300	57.900	56.000	57.400	57.400	950,000
2024-11-27	60.100	60.400	57.000	57.000	57.000	1,931,000
2024-11-26	61.600	62.100	59.400	59.800	59.800	1,828,000
2024-11-25	61.500	62.500	61.400	61.800	61.800	1,534,000
2024-11-22	61.400	63.200	60.300	61.100	61.100	4,501,000
2024-11-21	56.900	61.500	56.500	60.600	60.600	4,920,000
2024-11-20	58.500	58.900	56.100	56.100	56.100	1,578,422
2024-11-19	57.100	59.100	56.600	58.300	58.300	1,732,000
2024-11-18	57.200	57.800	55.800	56.400	56.400	1,789,000
2024-11-15	57.500	58.400	56.600	57.000	57.000	1,654,000
2024-11-14	60.700	61.100	57.400	57.400	57.400	4,029,000
2024-11-13	61.700	63.600	60.100	60.300	60.300	4,927,000
2024-11-12	63.800	66.000	61.200	61.200	61.200	7,377,000
2024-11-11	68.300	69.800	64.800	64.800	64.800	25,578,000
2024-11-08	66.200	72.000	64.200	72.000	72.000	17,825,000
2024-11-07	64.300	65.500	63.500	65.500	65.500	7,373,000
2024-11-06	62.600	65.400	62.300	64.800	64.800	13,979,000
2024-11-05	58.600	62.400	58.600	61.800	61.800	3,942,000
2024-11-04	60.700	61.700	58.500	58.500	58.500	1,637,000
2024-11-01	55.800	61.200	55.800	60.700	60.700	2,623,000
2024-10-31	56.400	56.400	56.400	56.400	56.400	0

← NewerPage 8 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.