Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	15.800	16.850	15.600	16.700	16.341	17,399,016
2022-05-16	16.200	16.200	15.500	16.200	15.851	13,141,110
2022-05-13	14.000	14.750	13.150	14.750	14.433	4,962,632
2022-05-12	14.400	14.850	13.350	13.450	13.161	8,634,000
2022-05-11	13.100	13.600	13.100	13.600	13.307	1,502,097
2022-05-10	11.900	12.400	11.750	12.400	12.133	979,100
2022-05-09	11.550	11.800	11.250	11.300	11.057	200,335
2022-05-06	11.450	11.550	11.350	11.450	11.204	140,687
2022-05-05	11.900	12.000	11.700	11.700	11.448	91,190
2022-05-04	11.750	11.800	11.650	11.650	11.399	100,006
2022-05-03	11.750	11.800	11.550	11.700	11.448	118,012
2022-04-29	12.300	12.300	11.800	11.900	11.644	75,175
2022-04-28	12.000	12.050	11.600	12.000	11.742	131,001
2022-04-27	11.950	11.950	11.400	11.650	11.399	316,900
2022-04-26	12.050	12.100	11.900	12.000	11.742	166,588
2022-04-25	12.400	12.400	11.900	11.950	11.693	705,650
2022-04-22	12.500	12.600	12.450	12.500	12.231	139,161
2022-04-21	12.750	12.750	12.550	12.550	12.280	87,000
2022-04-20	12.600	13.050	12.600	12.700	12.427	343,103
2022-04-19	12.100	12.550	12.100	12.550	12.280	291,011
2022-04-18	12.650	12.650	12.000	12.050	11.791	320,324
2022-04-15	12.800	12.800	12.400	12.450	12.182	307,060
2022-04-14	12.800	12.900	12.700	12.700	12.427	113,050
2022-04-13	12.900	12.900	12.700	12.700	12.427	195,366
2022-04-12	12.800	12.800	12.650	12.700	12.427	180,159
2022-04-11	13.200	13.200	12.700	12.800	12.525	300,999
2022-04-08	13.300	13.300	13.050	13.300	13.014	149,216
2022-04-07	13.500	13.600	13.200	13.200	12.916	354,124
2022-04-06	13.900	13.900	13.600	13.650	13.356	142,243
2022-04-01	13.800	13.900	13.800	13.800	13.503	87,002
2022-03-31	14.300	14.300	13.800	14.000	13.699	251,200
2022-03-30	14.300	14.800	14.250	14.250	13.943	815,000
2022-03-29	14.050	14.400	13.900	14.100	13.797	249,060
2022-03-28	13.950	13.950	13.650	13.900	13.601	202,385
2022-03-25	14.550	14.550	13.950	13.950	13.650	536,088
2022-03-24	14.900	15.300	14.400	14.450	14.139	1,552,401
2022-03-23	13.750	14.950	13.700	14.950	14.628	1,206,091
2022-03-22	13.550	13.600	13.350	13.600	13.307	165,120
2022-03-21	13.650	13.650	13.400	13.400	13.112	133,308
2022-03-18	13.800	13.800	13.450	13.650	13.356	191,120
2022-03-17	13.350	13.750	13.350	13.600	13.307	296,436
2022-03-16	13.200	13.300	12.900	13.150	12.867	337,925
2022-03-15	13.650	13.650	13.050	13.100	12.818	402,099
2022-03-14	13.600	13.750	13.400	13.650	13.356	190,000
2022-03-11	13.700	13.700	13.400	13.550	13.258	298,030
2022-03-10	13.850	14.000	13.750	13.850	13.552	294,000
2022-03-09	13.700	13.900	13.450	13.750	13.454	483,201
2022-03-08	14.100	14.400	13.400	13.450	13.161	711,175
2022-03-07	15.000	15.050	14.200	14.200	13.894	452,312
2022-03-04	15.700	15.700	15.150	15.200	14.873	265,002
2022-03-03	15.850	15.850	15.650	15.650	15.313	132,100
2022-03-02	15.600	15.750	15.400	15.750	15.411	165,200
2022-03-01	15.250	15.650	15.200	15.600	15.264	320,080
2022-02-25	15.150	15.200	14.750	15.100	14.775	485,000
2022-02-24	15.450	15.550	14.850	14.950	14.628	446,050
2022-02-23	15.550	15.850	15.450	15.700	15.362	390,000
2022-02-22	15.950	15.950	15.000	15.350	15.020	837,095
2022-02-21	16.150	16.250	15.900	15.950	15.607	508,100
2022-02-18	15.900	16.250	15.850	16.200	15.851	274,546
2022-02-17	16.250	16.250	15.650	15.900	15.558	589,019

← NewerPage 19 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.