Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	27.750	28.000	27.100	27.300	26.713	11,119,051
2022-08-09	28.300	28.950	28.250	28.900	28.278	7,188,381
2022-08-08	29.500	30.200	28.000	28.450	27.838	17,074,590
2022-08-05	28.500	30.700	28.300	29.650	29.012	29,730,090
2022-08-04	28.000	28.000	26.600	28.000	27.398	9,630,020
2022-08-03	28.750	28.900	27.350	28.200	27.593	10,956,209
2022-08-02	29.300	29.800	27.550	28.450	27.838	13,861,498
2022-08-01	29.500	30.200	29.100	30.100	29.452	21,314,854
2022-07-29	28.350	30.000	27.850	29.500	28.865	25,595,664
2022-07-28	29.000	29.950	28.350	28.400	27.789	47,989,118
2022-07-27	26.150	28.750	26.150	28.750	28.131	26,032,630
2022-07-26	26.900	27.000	25.800	26.150	25.587	5,095,323
2022-07-25	26.500	27.250	26.350	27.150	26.566	5,489,700
2022-07-22	28.100	28.150	26.750	26.900	26.321	10,645,179
2022-07-21	27.300	28.050	26.750	27.950	27.349	12,339,243
2022-07-20	28.300	28.750	26.800	27.200	26.615	17,336,262
2022-07-19	27.550	28.500	27.550	27.850	27.251	18,895,230
2022-07-18	26.150	28.000	26.050	27.700	27.104	23,144,679
2022-07-15	25.150	26.850	25.150	26.250	25.685	24,517,511
2022-07-14	24.550	26.500	24.300	25.600	25.049	33,370,275
2022-07-13	26.000	26.650	24.950	24.950	24.413	17,825,622
2022-07-12	26.400	26.900	24.250	25.100	24.560	20,599,378
2022-07-11	28.100	28.650	26.400	26.650	26.077	23,358,618
2022-07-08	29.600	30.950	27.600	28.350	27.740	59,450,675
2022-07-07	29.000	30.350	27.850	30.350	29.697	47,884,912
2022-07-06	29.900	32.500	27.150	27.600	27.006	76,679,084
2022-07-05	27.000	30.100	26.950	30.100	29.452	38,258,008
2022-07-04	26.300	27.850	25.950	27.400	26.810	39,378,012
2022-07-01	26.300	26.700	24.650	25.900	25.343	35,084,144
2022-06-30	23.900	26.100	23.900	26.100	25.538	39,453,450
2022-06-29	23.500	24.500	23.500	23.750	23.239	6,094,121
2022-06-28	24.200	24.300	23.300	23.900	23.386	5,332,150
2022-06-27	24.150	24.700	23.650	24.100	23.581	9,698,020
2022-06-24	23.350	24.650	23.150	23.900	23.386	17,711,444
2022-06-23	24.500	24.600	22.500	22.700	22.212	16,173,337
2022-06-22	25.300	26.200	23.550	24.650	24.120	37,415,019
2022-06-21	22.600	24.200	22.000	24.200	23.679	12,365,724
2022-06-20	24.700	25.000	22.000	22.000	21.527	19,529,700
2022-06-17	26.000	26.650	24.000	24.300	23.777	13,764,315
2022-06-16	28.000	28.900	25.750	26.350	25.783	25,182,257
2022-06-15	27.300	29.200	27.100	28.550	27.936	34,989,210
2022-06-14	28.700	28.700	25.950	27.000	26.419	15,857,743
2022-06-13	29.300	30.300	26.850	28.700	28.082	56,995,326
2022-06-10	27.000	28.400	27.000	28.400	27.789	18,946,280
2022-06-09	25.000	25.850	24.600	25.850	25.294	11,527,668
2022-06-08	26.600	27.300	23.500	23.500	22.994	23,349,255
2022-06-07	24.300	26.100	23.200	26.100	25.538	4,542,258
2022-06-06	22.200	23.750	22.050	23.750	23.239	2,170,663
2022-06-02	21.500	21.600	20.950	21.600	21.135	1,122,043
2022-06-01	21.900	22.100	21.300	21.500	21.037	1,247,400
2022-05-31	20.800	21.500	20.800	21.500	21.037	1,274,810
2022-05-30	21.200	22.200	20.600	20.600	20.157	2,615,638
2022-05-27	19.900	20.850	19.900	20.800	20.352	2,877,750
2022-05-26	19.300	19.750	19.250	19.500	19.080	1,353,392
2022-05-25	18.700	19.100	18.500	18.950	18.542	2,281,429
2022-05-24	19.400	19.400	18.050	18.250	17.857	4,655,400
2022-05-23	20.700	20.700	20.050	20.050	19.619	4,834,336
2022-05-20	20.200	21.000	19.700	20.100	19.668	7,300,048
2022-05-19	18.850	20.150	18.000	20.150	19.716	8,700,828
2022-05-18	18.300	18.350	18.100	18.350	17.955	5,233,530

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	1.4977 TWD

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