Universal Cement Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-22	21.373	21.373	21.167	21.321	18.849	306,954
2021-10-21	21.167	21.373	21.115	21.373	18.894	1,139,505
2021-10-20	21.167	21.321	21.115	21.167	18.712	440,122
2021-10-19	21.321	21.321	20.909	21.115	18.667	1,434,819
2021-10-18	21.373	21.373	20.909	21.270	18.803	900,629
2021-10-15	21.527	21.527	21.115	21.270	18.803	793,905
2021-10-14	21.373	21.424	21.115	21.424	18.940	405,200

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.