Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Universal Incorporation (1325) Historical Prices

TW:1325 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202625.0025.5024.7025.3025.300.00%281,1100.36
Nov 10, 202625.4525.8525.2525.3025.30+2.43%285,1220.36
Nov 09, 202624.8525.6024.7525.3025.30+2.43%299,7650.38
Nov 06, 202624.8524.9023.7524.7024.70-2.76%641,8680.82
Nov 05, 202625.8025.8025.4025.4025.40-0.78%300,6140.38
Nov 04, 202625.8026.2025.0025.6025.60-0.78%447,0540.57
Nov 03, 202625.9025.9525.5525.8025.80-0.39%373,0770.47
Nov 02, 202625.7025.9525.7025.9025.90-0.19%182,8300.23
Oct 30, 202626.7026.7025.8025.9525.95-3.17%445,2910.56
Oct 29, 202626.7026.9026.6526.8026.80+0.56%239,9450.30
Oct 28, 202626.6026.8526.6026.6526.65+0.19%172,9130.22
Oct 27, 202626.9027.1026.5026.6026.60-0.93%429,5550.54
Oct 26, 202626.8527.7026.8526.8526.850.00%00.00
Oct 23, 202626.8527.7026.8526.8526.850.00%00.00
Oct 22, 202627.2027.7026.8526.8526.85-1.83%465,6730.57
Oct 21, 202627.8027.8027.3027.3527.35-0.18%346,3680.41
Oct 20, 202627.5528.0027.0527.4027.40-0.54%700,1820.77
Oct 19, 202628.4528.9027.4027.5527.55-3.16%982,8531.08
Oct 16, 202628.6528.9528.2028.4528.45-0.70%1,113,8191.24
Oct 15, 202628.9530.4528.6528.6528.65-1.21%3,086,9443.59
Oct 14, 202630.1030.5528.4529.0029.00-5.54%3,266,1934.02
Oct 13, 202631.1032.4529.4530.7030.70-0.97%6,448,3018.98
Oct 12, 202632.9533.0030.5531.0031.00+1.47%16,533,80335.69
Oct 09, 202630.5530.5528.5530.5530.550.00%00.00
Oct 08, 202629.2530.5528.5530.5530.55+9.89%3,951,6929.67
Oct 07, 202627.0028.5027.0027.8027.80+4.91%2,189,8735.86
Oct 06, 202626.0027.9026.0026.5026.50+3.11%1,293,8623.65
Oct 05, 202626.1526.1525.7025.7025.70-0.96%182,3020.51
Oct 02, 202625.7026.0525.6525.9525.95+0.97%114,4360.32
Oct 01, 202625.7525.9025.7025.7025.70-0.77%97,5520.27
Sep 30, 202625.5526.0025.5525.9025.90+1.37%216,6780.60
Sep 29, 202625.7025.8525.5025.5525.55-0.58%132,1480.37
Sep 28, 202625.7026.3025.7025.7025.700.00%00.00
Sep 25, 202625.7026.3025.7025.7025.700.00%00.00
Sep 24, 202625.7526.3025.7025.7025.70-0.19%182,7870.49
Sep 23, 202625.9025.9025.7025.7525.75-0.39%93,6300.25
Sep 22, 202625.7526.0025.6025.8525.85+1.17%147,8140.39
Sep 21, 202625.6525.9025.5525.5525.55-0.39%126,0880.33
Sep 18, 202625.8525.9025.6025.6525.65-0.58%181,5890.48
Sep 17, 202625.8025.8525.6525.8025.80+0.78%138,7120.36
Sep 16, 202625.6025.9525.5025.6025.60+0.99%139,7900.36
Sep 15, 202625.5025.6025.2025.3525.35-0.59%122,2920.32
Sep 14, 202625.5525.6525.3025.5025.50-0.20%101,3580.26
Sep 11, 202625.7025.8525.5525.5525.55-1.73%180,3250.46
Sep 10, 202626.3526.3525.8526.0026.00-1.52%101,6840.26
Sep 09, 202625.8026.4525.8026.4026.40+1.73%249,7260.64
Sep 08, 202626.2026.2025.8525.9525.95-0.95%112,2680.28
Sep 07, 202625.5026.3525.5026.2026.20+2.75%434,0381.11
Sep 04, 202625.5025.5525.1025.5025.50+0.39%142,5320.36
Sep 03, 202625.7525.9025.3525.4025.40-0.97%101,5940.25