Uniform Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	16.300	16.500	16.150	16.200	15.851	1,005,100
2022-02-15	15.850	16.350	15.750	16.150	15.803	883,095
2022-02-14	16.100	16.100	15.600	15.700	15.362	350,095
2022-02-11	15.500	16.100	15.300	16.100	15.754	348,030
2022-02-10	16.200	16.300	15.900	15.900	15.558	380,006
2022-02-09	16.450	16.500	16.000	16.150	15.803	887,000
2022-02-08	15.350	16.200	15.350	16.150	15.803	885,400
2022-02-07	14.800	15.350	14.800	15.350	15.020	384,000
2022-01-26	14.850	14.950	14.550	14.550	14.237	294,355
2022-01-25	14.750	14.850	14.450	14.850	14.530	288,050
2022-01-24	14.250	14.950	14.000	14.950	14.628	517,340
2022-01-21	15.600	15.600	14.600	14.600	14.286	772,380
2022-01-20	15.500	15.700	15.350	15.600	15.264	630,105
2022-01-19	15.200	15.350	14.900	15.350	15.020	393,442
2022-01-18	15.450	15.650	15.000	15.200	14.873	579,000
2022-01-17	14.600	15.400	14.600	15.400	15.069	900,200
2022-01-14	15.000	15.000	14.250	14.600	14.286	866,000
2022-01-13	15.250	15.250	14.950	14.950	14.628	414,229
2022-01-12	15.100	15.300	14.800	15.100	14.775	728,079
2022-01-11	15.550	15.850	14.800	14.800	14.482	1,495,025
2022-01-10	15.600	15.950	15.300	15.550	15.215	2,084,000
2022-01-07	16.350	16.350	15.550	15.600	15.264	1,325,500
2022-01-06	16.100	16.600	16.100	16.200	15.851	1,022,200
2022-01-05	16.750	16.850	16.250	16.250	15.900	1,132,200
2022-01-04	16.850	17.800	16.350	16.550	16.194	14,480,211
2022-01-03	17.250	17.700	16.800	16.800	16.439	3,980,055
2021-12-30	17.200	17.500	17.050	17.150	16.781	1,892,955
2021-12-29	17.350	18.350	17.000	17.200	16.830	15,244,000
2021-12-28	16.700	17.550	16.650	17.500	17.123	6,358,190
2021-12-27	16.400	17.000	16.400	16.650	16.292	2,480,046
2021-12-24	16.600	16.700	16.250	16.400	16.047	1,894,095
2021-12-23	16.300	16.700	16.250	16.350	15.998	1,666,119
2021-12-22	16.600	16.800	16.300	16.300	15.949	925,183
2021-12-21	16.550	16.800	16.300	16.400	16.047	1,407,922
2021-12-20	17.050	17.750	16.550	16.550	16.194	10,003,485
2021-12-17	16.850	17.500	16.300	17.100	16.732	2,890,157
2021-12-16	17.000	17.300	16.650	16.900	16.536	3,732,120
2021-12-15	16.600	18.300	16.300	17.000	16.634	31,562,150
2021-12-14	18.500	19.450	16.700	16.700	16.341	21,708,856
2021-12-13	16.900	18.550	16.900	18.550	18.151	6,694,725
2021-12-10	17.050	18.250	16.800	16.900	16.536	8,891,331
2021-12-09	16.700	18.000	16.250	18.000	17.613	12,304,508
2021-12-08	16.000	16.400	15.450	16.400	16.047	3,954,300
2021-12-07	15.950	16.700	15.250	15.700	15.362	9,134,615
2021-12-06	14.400	15.800	14.150	15.800	15.460	8,799,364
2021-12-03	14.300	14.650	14.200	14.400	14.090	313,100
2021-12-02	14.400	14.450	14.100	14.200	13.894	268,090
2021-12-01	13.950	14.750	13.900	14.250	13.943	1,006,050
2021-11-30	14.200	14.200	13.800	13.950	13.650	416,360
2021-11-29	14.300	14.300	13.600	13.700	13.405	414,203
2021-11-26	14.900	14.900	13.850	13.900	13.601	805,190
2021-11-25	15.150	15.400	14.900	14.900	14.579	386,111
2021-11-24	15.200	15.600	15.050	15.100	14.775	543,000
2021-11-23	15.700	16.200	15.100	15.200	14.873	4,417,195
2021-11-22	15.850	16.300	15.550	15.650	15.313	2,198,000
2021-11-19	14.600	15.550	14.600	15.550	15.215	1,375,213
2021-11-18	15.000	15.850	14.650	14.650	14.335	2,998,484
2021-11-17	14.050	14.650	14.050	14.600	14.286	755,300
2021-11-16	14.300	14.700	14.000	14.000	13.699	703,000
2021-11-15	13.800	14.400	13.800	14.150	13.846	817,073

← NewerPage 20 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.