Universal Cement Corporation - 1104.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.8	30.15	30.15	30.8	30	847,490
September 25, 2025	30.45	30.8	30.8	31.1	30.4	1.67M
September 24, 2025	29.75	30.3	30.3	30.35	29.75	1.08M
September 23, 2025	29.75	29.8	29.8	29.95	29.7	886,793
September 22, 2025	29.8	29.85	29.85	29.95	29.65	546,984
September 19, 2025	29.85	29.8	29.8	29.85	29.55	1.27M
September 18, 2025	30.1	29.85	29.85	30.1	29.8	1.11M
September 17, 2025	29.85	29.8	29.8	30.2	29.8	1.01M
September 16, 2025	30.2	29.85	29.85	30.2	29.8	1.67M
September 15, 2025	30.8	30.1	30.1	30.8	30.1	2.2M
September 12, 2025	30.6	31	31	31.6	30.5	5.58M
September 11, 2025	31.85	30.65	30.65	31.85	30.25	9.83M
September 10, 2025	30.05	32	32	32	30	21.62M
September 09, 2025	29.65	29.1	29.1	30	29	7.07M
September 08, 2025	29.35	29.1	29.1	29.95	29	3.18M
September 05, 2025	29.75	29.15	29.15	30.05	29	2.75M
September 04, 2025	29.75	29.55	29.55	30.1	29.55	374,794
September 03, 2025	29.1	29.55	29.55	30.1	28.9	1.49M
September 02, 2025	29.3	29.15	29.15	29.5	28.5	429,307
September 01, 2025	29.7	29.3	29.3	29.75	28.9	669,712
August 29, 2025	29.65	29.55	29.55	29.75	29.25	772,695
August 28, 2025	30	29.5	29.5	30	29.5	1.05M
August 27, 2025	30.25	29.8	29.8	30.3	29.75	1.07M
August 26, 2025	30	30.1	30.1	30.25	29.75	1.86M
August 25, 2025	30	29.85	29.85	30.15	29.65	1.22M
August 22, 2025	29.65	29.8	29.8	29.9	29.45	2.39M
August 21, 2025	28.35	29.25	29.25	29.4	28.35	1.63M
August 20, 2025	28.35	28.2	28.2	28.35	27.9	729,924
August 19, 2025	28.35	28.35	28.35	28.6	28.3	454,946
August 18, 2025	27.9	28.35	28.35	28.5	27.9	883,957
August 15, 2025	27.65	27.85	27.85	27.95	27.5	468,524
August 14, 2025	27.15	27.55	27.55	27.6	27.15	621,812
August 13, 2025	26.95	27	27	27	26.9	369,691
August 12, 2025	26.65	26.8	26.8	26.85	26.65	308,663
August 11, 2025	26.75	26.75	26.75	26.8	26.6	317,362
August 08, 2025	26.65	26.8	26.8	26.85	26.65	206,040
August 07, 2025	26.75	26.75	26.75	26.9	26.65	316,262
August 06, 2025	26.8	26.8	26.8	26.95	26.8	266,532
August 05, 2025	26.7	26.8	26.8	26.95	26.7	226,336
August 04, 2025	26.7	26.8	26.8	26.9	26.4	256,645
August 01, 2025	26.75	26.85	26.85	26.95	26.5	309,996
July 31, 2025	27.1	26.75	26.75	27.15	26.75	1.18M
July 30, 2025	26.95	27.15	27.15	27.2	26.95	320,499
July 29, 2025	27.15	26.95	26.95	27.2	26.85	631,896
July 28, 2025	27.3	27.2	27.2	27.3	27.05	540,215
July 25, 2025	27.2	27.3	27.3	27.45	26.9	966,444
July 24, 2025	27.45	27.2	27.2	27.5	26.85	1.47M
July 23, 2025	27.55	27.4	27.4	27.6	27.1	2.01M
July 22, 2025	27.6	27.35	27.35	27.95	27.15	1.11M
July 21, 2025	27.75	27.6	27.6	27.95	27.6	414,248
July 18, 2025	27.55	27.75	27.75	27.85	27.55	408,121
July 17, 2025	27.35	27.4	27.4	27.55	27.3	291,689
July 16, 2025	27.35	27.3	27.3	27.45	27.25	253,642
July 15, 2025	27.2	27.35	27.35	27.45	27.2	205,581
July 14, 2025	27.65	27.35	27.35	27.65	27.3	180,398
July 11, 2025	27.2	27.55	27.55	27.7	27.2	242,281
July 10, 2025	27.8	27.35	27.35	27.8	27.3	260,056
July 09, 2025	27.5	27.45	27.45	27.55	27.25	161,818
July 08, 2025	27.85	27.5	27.5	27.85	27.4	292,654
July 07, 2025	27.85	27.9	27.9	28.05	27.55	213,343

Universal Cement Corporation (1104.TW) TAI