Univentures Public Co., Ltd. (UV) Historical Prices

Time Period

Events

TH:UV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.85	0.87	0.85	0.86	0.86	+1.18%	293,900	0.61
Nov 10, 2026	0.84	0.86	0.83	0.85	0.85	+3.66%	360,601	0.72
Nov 09, 2026	0.82	0.84	0.82	0.83	0.83	+1.22%	197,100	0.40
Nov 06, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	44,500	0.09
Nov 05, 2026	0.84	0.84	0.83	0.84	0.84	0.00%	36,002	0.07
Nov 04, 2026	0.83	0.84	0.82	0.84	0.84	+1.20%	78,700	0.15
Nov 03, 2026	0.85	0.85	0.82	0.83	0.83	-2.35%	140,514	0.26
Nov 02, 2026	0.84	0.85	0.83	0.85	0.85	+1.19%	117,614	0.22
Oct 30, 2026	0.86	0.87	0.84	0.84	0.84	-3.45%	472,003	0.86
Oct 29, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	215,710	0.39
Oct 28, 2026	0.87	0.88	0.86	0.88	0.88	0.00%	130,621	0.23
Oct 27, 2026	0.88	0.88	0.87	0.88	0.88	0.00%	77,604	0.13
Oct 26, 2026	0.89	0.89	0.87	0.88	0.88	0.00%	89,800	0.16
Oct 23, 2026	0.88	0.89	0.87	0.88	0.88	0.00%	0	0.00
Oct 22, 2026	0.88	0.89	0.87	0.88	0.88	0.00%	73,510	0.12
Oct 21, 2026	0.87	0.88	0.86	0.88	0.88	0.00%	67,102	0.10
Oct 20, 2026	0.87	0.88	0.87	0.88	0.88	0.00%	97,417	0.15
Oct 19, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	139,254	0.20
Oct 16, 2026	0.89	0.89	0.88	0.89	0.89	0.00%	0	0.00
Oct 15, 2026	0.88	0.89	0.88	0.89	0.89	+2.30%	265,502	0.32
Oct 14, 2026	0.88	0.88	0.87	0.87	0.87	0.00%	221,800	0.21
Oct 13, 2026	0.87	0.88	0.87	0.87	0.87	0.00%	0	0.00
Oct 12, 2026	0.87	0.88	0.87	0.87	0.87	-1.14%	52,101	0.02
Oct 09, 2026	0.88	0.88	0.87	0.88	0.88	+1.15%	110,611	0.05
Oct 08, 2026	0.87	0.88	0.86	0.87	0.87	+1.16%	108,702	0.05
Oct 07, 2026	0.87	0.88	0.86	0.86	0.86	-2.27%	982,704	0.42
Oct 06, 2026	0.88	0.88	0.85	0.88	0.88	0.00%	292,700	0.12
Oct 05, 2026	0.87	0.88	0.87	0.88	0.88	+1.15%	203,700	0.09
Oct 02, 2026	0.87	0.88	0.86	0.87	0.87	0.00%	189,904	0.08
Oct 01, 2026	0.89	0.91	0.86	0.87	0.87	-3.33%	757,402	0.32
Sep 30, 2026	0.91	0.91	0.89	0.90	0.90	-2.17%	453,004	0.19
Sep 29, 2026	0.92	0.92	0.91	0.92	0.92	-1.08%	576,812	0.25
Sep 28, 2026	0.94	0.94	0.92	0.93	0.93	0.00%	378,370	0.16
Sep 25, 2026	0.94	0.94	0.93	0.93	0.93	0.00%	78,800	0.03
Sep 24, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	86,501	0.04
Sep 23, 2026	0.94	0.95	0.93	0.95	0.95	+2.15%	79,309	0.03
Sep 22, 2026	0.95	0.96	0.93	0.93	0.93	-2.11%	597,304	0.25
Sep 21, 2026	0.95	0.96	0.94	0.95	0.95	0.00%	272,702	0.11
Sep 18, 2026	0.98	0.98	0.94	0.95	0.95	-2.06%	429,800	0.18
Sep 17, 2026	0.97	0.98	0.97	0.97	0.97	0.00%	105,102	0.04
Sep 16, 2026	0.99	0.99	0.97	0.97	0.97	-2.02%	600,400	0.25
Sep 15, 2026	0.99	0.99	0.98	0.99	0.99	+1.02%	24,319	0.01
Sep 14, 2026	0.98	0.99	0.97	0.98	0.98	0.00%	388,702	0.16
Sep 11, 2026	0.99	0.99	0.98	0.98	0.98	0.00%	127,762	0.05
Sep 10, 2026	0.98	1.00	0.98	0.98	0.98	0.00%	378,705	0.16
Sep 09, 2026	0.99	0.99	0.98	0.98	0.98	-1.01%	188,802	0.08
Sep 08, 2026	0.98	1.00	0.98	0.99	0.99	+1.02%	309,101	0.13
Sep 07, 2026	0.98	1.00	0.98	0.98	0.98	0.00%	338,544	0.14
Sep 04, 2026	1.00	1.00	0.98	0.98	0.98	0.00%	122,960	0.05
Sep 03, 2026	0.99	0.99	0.98	0.98	0.98	-1.01%	396,665	0.17

Univentures Public Co., Ltd. historical prices

Univentures Public Co., Ltd. (UV) Historical Prices

Become an Expert with TipRanks Premium