Univacco Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	58.100	58.300	56.300	56.400	56.400	468,000
2024-10-29	57.500	58.600	56.800	57.500	57.500	850,000
2024-10-28	59.700	59.700	57.900	57.900	57.900	980,000
2024-10-25	60.200	61.200	59.100	59.700	59.700	807,000
2024-10-24	61.400	62.600	59.600	60.300	60.300	1,655,000
2024-10-23	62.700	63.400	60.900	61.200	61.200	3,188,000
2024-10-22	60.100	63.000	59.400	61.700	61.700	3,506,000
2024-10-21	58.300	61.000	58.000	60.000	60.000	2,316,000
2024-10-18	57.300	57.800	56.500	57.400	57.400	1,176,000
2024-10-17	55.900	57.900	55.700	57.300	57.300	2,225,000
2024-10-16	55.000	56.400	54.500	55.900	55.900	1,365,000
2024-10-15	53.600	55.600	53.600	54.600	54.600	2,172,000
2024-10-14	53.100	54.900	53.100	53.400	53.400	1,795,000
2024-10-11	55.600	55.900	52.500	52.800	52.800	5,247,000
2024-10-09	59.900	60.600	57.200	58.200	58.200	2,170,000
2024-10-08	58.200	62.200	58.000	60.000	60.000	3,260,000
2024-10-07	58.000	58.700	57.800	58.200	58.200	901,000
2024-10-04	60.100	60.100	56.900	58.000	58.000	2,183,000
2024-10-03	60.100	60.100	60.100	60.100	60.100	0
2024-10-02	60.100	60.100	60.100	60.100	60.100	0
2024-10-01	60.500	61.400	59.500	60.100	60.100	1,434,000
2024-09-30	61.100	61.300	60.000	60.000	60.000	1,568,000
2024-09-27	62.300	63.200	61.000	61.500	61.500	1,841,000
2024-09-26	64.800	65.000	62.100	62.100	62.100	2,126,000
2024-09-25	63.700	65.700	63.500	64.200	64.200	2,735,000
2024-09-24	63.500	64.300	62.100	63.000	63.000	2,428,000
2024-09-23	64.700	66.300	63.000	63.000	63.000	4,820,000
2024-09-20	69.800	71.600	64.900	64.900	64.900	14,465,000
2024-09-19	66.600	69.300	66.100	68.500	68.500	6,337,000
2024-09-18	67.700	69.500	64.900	66.600	66.600	8,580,000
2024-09-16	69.500	69.500	64.100	67.100	67.100	9,709,000
2024-09-13	68.100	70.800	67.200	69.500	69.500	13,634,000
2024-09-12	71.000	71.200	66.400	67.400	67.400	23,481,000
2024-09-11	61.700	67.700	60.500	67.700	67.700	17,507,000
2024-09-10	64.100	65.200	60.500	61.600	61.600	10,039,000
2024-09-09	56.000	59.500	55.000	59.300	59.300	2,843,000
2024-09-06	58.100	58.100	55.900	56.600	56.600	1,980,000
2024-09-05	56.000	59.700	55.500	57.600	57.600	4,894,000
2024-09-04	56.200	57.000	53.700	54.300	54.300	3,782,000
2024-09-03	57.400	61.200	57.400	59.200	59.200	3,383,000
2024-09-02	59.500	61.300	57.000	57.300	57.300	3,139,000
2024-08-30	64.900	68.100	58.300	59.500	59.500	9,181,000
2024-08-29	63.900	68.700	61.100	63.500	63.500	3,159,000
2024-08-28	63.700	66.500	63.000	65.800	65.800	2,348,000
2024-08-27	59.700	65.000	59.000	65.000	65.000	2,718,000
2024-08-26	61.000	61.500	59.600	59.600	59.600	1,140,000
2024-08-23	60.100	61.200	59.400	60.400	60.400	901,000
2024-08-22	62.000	62.500	59.500	60.100	60.100	1,610,000
2024-08-21	62.000	62.000	60.900	61.400	61.400	1,902,000
2024-08-20	59.800	61.600	58.600	61.600	61.600	1,889,000
2024-08-19	61.300	61.300	58.300	59.200	59.200	2,152,000
2024-08-16	59.000	60.000	58.400	59.400	59.400	2,454,000
2024-08-15	58.300	60.900	56.800	59.900	59.900	11,090,000
2024-08-14	62.100	62.900	56.800	58.100	58.100	19,445,000
2024-08-13	56.200	59.900	52.200	59.900	59.900	13,869,000
2024-08-12	54.500	54.500	54.100	54.500	54.500	1,672,000
2024-08-09	45.900	49.600	45.800	49.600	49.600	3,943,000
2024-08-08	43.000	45.500	42.800	45.100	45.100	973,000
2024-08-07	41.450	44.000	41.250	43.500	43.500	1,195,000
2024-08-06	42.600	43.350	40.300	40.850	40.850	2,182,000

← NewerPage 9 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.