Universal Cement Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 21.888 | 22.042 | 21.836 | 21.939 | 19.395 | 361,425 |
| 2021-11-12 | 21.939 | 21.939 | 21.785 | 21.836 | 19.304 | 427,353 |
| 2021-11-11 | 21.888 | 21.939 | 21.836 | 21.888 | 19.350 | 493,370 |
| 2021-11-10 | 21.630 | 21.991 | 21.527 | 21.836 | 19.304 | 726,125 |
| 2021-11-09 | 21.630 | 21.630 | 21.321 | 21.527 | 19.031 | 404,114 |
| 2021-11-08 | 21.630 | 21.630 | 21.476 | 21.579 | 19.077 | 379,801 |
| 2021-11-05 | 21.579 | 21.579 | 21.424 | 21.527 | 19.031 | 204,985 |
| 2021-11-04 | 21.424 | 21.579 | 21.373 | 21.579 | 19.077 | 543,325 |
| 2021-11-03 | 21.321 | 21.373 | 21.270 | 21.373 | 18.894 | 299,989 |
| 2021-11-02 | 21.270 | 21.373 | 21.218 | 21.218 | 18.758 | 546,894 |
| 2021-11-01 | 21.218 | 21.321 | 21.218 | 21.218 | 18.758 | 225,520 |
| 2021-10-29 | 21.270 | 21.270 | 21.115 | 21.218 | 18.758 | 670,375 |
| 2021-10-28 | 21.218 | 21.321 | 21.064 | 21.270 | 18.803 | 653,599 |
| 2021-10-27 | 21.373 | 21.373 | 21.167 | 21.218 | 18.758 | 247,850 |
| 2021-10-26 | 21.321 | 21.424 | 21.270 | 21.321 | 18.849 | 383,580 |
| 2021-10-25 | 21.373 | 21.373 | 21.115 | 21.270 | 18.803 | 573,831 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 1.5450 TWD |
| 2022-07-26 | 1.0000 TWD |
| 2021-08-16 | 1.1000 TWD |
| 2020-07-16 | 1.0000 TWD |
| 2019-07-15 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.