Universal Incorporation - 1325.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	29.5	30.25	30.25	30.25	29.45	445,242
February 10, 2026	29.75	29.65	29.65	30.15	29.55	301,030
February 09, 2026	30.1	29.75	29.75	30.3	29.7	496,527
February 06, 2026	30.5	30	30	30.5	29.85	369,437
February 05, 2026	30.4	30.35	30.35	31.5	30.35	779,252
February 04, 2026	30.5	30.3	30.3	30.5	29.8	485,538
February 03, 2026	30.85	30.15	30.15	30.85	29.9	1.22M
February 02, 2026	31.45	30.85	30.85	33.15	30.6	4.16M
January 30, 2026	30.8	30.15	30.15	31.15	30.1	2.39M
January 29, 2026	36.3	32.25	32.25	36.3	32.25	6.24M
January 28, 2026	35.65	35.8	35.8	35.8	35	3.33M
January 27, 2026	31.05	32.55	32.55	32.55	30.85	1.61M
January 26, 2026	29.1	29.6	29.6	30.75	29.1	1.5M
January 23, 2026	29.05	28.95	28.95	29.2	28.7	188,831
January 22, 2026	28.9	29.05	29.05	29.4	28.7	257,972
January 21, 2026	29.25	28.85	28.85	29.25	28.6	391,577
January 20, 2026	29.05	28.8	28.8	29.3	28.8	456,413
January 19, 2026	29.85	29.05	29.05	29.85	29	836,687
January 16, 2026	30.1	29.7	29.7	30.15	29.6	258,515
January 15, 2026	30.25	29.85	29.85	30.25	29.5	511,363
January 14, 2026	30.05	29.9	29.9	30.05	29.75	446,126
January 13, 2026	31.3	29.9	29.9	31.35	29.8	807,744
January 12, 2026	31.3	31.2	31.2	31.75	31.15	835,758
January 09, 2026	30.4	30.65	30.65	31.1	30.4	623,925
January 08, 2026	30.15	30.05	30.05	30.2	29.95	179,317
January 07, 2026	29.85	30.25	30.25	30.3	29.85	255,399
January 06, 2026	29.85	29.75	29.75	30.2	29.6	385,199
January 05, 2026	30.5	29.95	29.95	30.5	29.65	416,264
January 02, 2026	29.95	30.4	30.4	30.85	29.95	315,798
December 31, 2025	30.1	29.95	29.95	30.3	29.85	320,301
December 30, 2025	30.3	30.1	30.1	30.3	30.05	175,667
December 29, 2025	30.2	30.3	30.3	30.45	30.15	141,432
December 26, 2025	30.3	30.2	30.2	30.3	30.1	184,773
December 24, 2025	30.85	30.15	30.15	30.85	30.1	426,701
December 23, 2025	31.05	30.7	30.7	31.2	30.7	375,436
December 22, 2025	31.2	31.1	31.1	31.25	31	145,665
December 19, 2025	31.05	31.1	31.1	31.3	31.05	169,375
December 18, 2025	31.35	31.2	31.2	31.35	31	133,289
December 17, 2025	31.25	31.35	31.35	31.6	31	229,805
December 16, 2025	31.7	31.2	31.2	31.7	30.65	393,067
December 15, 2025	31.95	31.35	31.35	32.35	31.35	350,243
December 12, 2025	31.85	31.35	31.35	32.1	31.25	371,222
December 11, 2025	31.9	31.5	31.5	32	31.5	260,788
December 10, 2025	32	31.8	31.8	32.45	31.8	573,388
December 09, 2025	31.7	31.75	31.75	31.9	31.4	341,034
December 08, 2025	32.2	31.7	31.7	32.3	31.7	350,477
December 05, 2025	32.65	32.1	32.1	32.65	31.95	284,773
December 04, 2025	31.9	32.55	32.55	32.7	31.85	363,073
December 03, 2025	32.15	31.9	31.9	32.35	31.6	411,062
December 02, 2025	32.35	32.1	32.1	32.35	31.8	486,784
December 01, 2025	32.35	32.65	32.65	33.2	32.3	1.11M
November 28, 2025	32.3	31.8	31.8	32.35	31.75	289,559
November 27, 2025	31.8	32.3	32.3	32.3	31.25	473,006
November 26, 2025	31.55	31.7	31.7	31.75	30.9	495,278
November 25, 2025	32.4	31.2	31.2	32.4	31.1	934,094
November 24, 2025	32.2	32.65	32.65	33.1	32.15	1.98M
November 21, 2025	31.6	31.85	31.85	32.1	31.5	438,449
November 20, 2025	31.25	31.75	31.75	31.75	30.9	452,270
November 19, 2025	31.35	31.3	31.3	31.65	31	509,420
November 18, 2025	31	31.8	31.8	31.85	30.8	656,012

Universal Incorporation (1325.TW) TAI