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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.1	29.85	29.85	30.9	29.85	378,550
November 06, 2025	29.7	30.25	30.25	30.25	29.7	254,502
November 05, 2025	30.3	29.7	29.7	30.5	29.65	515,838
November 04, 2025	31.1	30.3	30.3	31.15	30.2	524,022
November 03, 2025	30.6	31.1	31.1	31.25	30.25	497,823
October 31, 2025	30.55	30.4	30.4	30.65	30.3	228,280
October 30, 2025	30.7	30.45	30.45	30.7	30.2	219,005
October 29, 2025	30.65	30.45	30.45	30.7	30.2	315,364
October 28, 2025	31.15	30.45	30.45	31.15	30.3	435,932
October 27, 2025	31.3	30.9	30.9	31.4	30.7	633,303
October 23, 2025	31.8	31.35	31.35	32.5	31.15	1.91M
October 22, 2025	30.6	31.45	31.45	32.6	30.4	3.16M
October 21, 2025	29.65	30.1	30.1	30.3	29.65	334,021
October 20, 2025	29.5	29.6	29.6	29.7	29.25	268,899
October 17, 2025	29.4	29.65	29.65	30	29.4	195,271
October 16, 2025	29.5	29.55	29.55	29.85	29.25	280,497
October 15, 2025	29.7	29.5	29.5	29.85	29.5	296,500
October 14, 2025	30.4	29.7	29.7	30.8	29.55	460,905
October 13, 2025	30	30.4	30.4	30.5	29.75	456,987
October 09, 2025	31.45	30.95	30.95	31.65	30.9	681,845
October 08, 2025	31.5	31.4	31.4	32	31	1.1M
October 07, 2025	30.75	31	31	31.3	30.6	534,019
October 03, 2025	30.8	30.75	30.75	30.85	30.1	360,663
October 02, 2025	31.2	30.7	30.7	31.5	30.6	524,944
October 01, 2025	31.7	31.15	31.15	32.1	30.6	1.44M
September 30, 2025	30.3	31.35	31.35	31.85	30.3	1.91M
September 26, 2025	30.45	29.9	29.9	30.55	29.8	587,222
September 25, 2025	30	30.15	30.15	30.4	29.7	585,253
September 24, 2025	29.35	29.9	29.9	31.35	29.3	1.73M
September 23, 2025	29.5	29.3	29.3	29.5	29	339,127
September 22, 2025	29.1	29.4	29.4	29.5	29.05	228,540
September 19, 2025	29.75	29.3	29.3	29.75	29.3	365,887
September 18, 2025	29.35	29.65	29.65	30	29.3	985,569
September 17, 2025	28.9	29.3	29.3	30	28.9	1.16M
September 16, 2025	28.3	28.4	28.4	28.5	28.25	153,885
September 15, 2025	28.35	28.35	28.35	28.55	28.1	183,928
September 12, 2025	28.5	28.35	28.35	28.65	28.2	178,130
September 11, 2025	28.95	28.3	28.3	28.95	28.3	342,275
September 10, 2025	29.4	28.75	28.75	29.4	28.75	337,372
September 09, 2025	29.35	29.05	29.05	29.9	28.8	1.08M
September 08, 2025	28.45	28.8	28.8	29	28.4	405,061
September 05, 2025	28.2	28.25	28.25	28.3	28	161,290
September 04, 2025	28.15	28.15	28.15	28.45	28.1	179,615
September 03, 2025	27.8	28.1	28.1	28.25	27.8	145,433
September 02, 2025	27.95	28.1	28.1	28.1	27.75	230,581
September 01, 2025	28.2	27.85	27.85	28.5	27.75	489,596
August 29, 2025	29.2	28.2	28.2	29.3	28.15	732,542
August 28, 2025	28.8	29.2	29.2	29.35	28.8	574,360
August 27, 2025	28.5	28.6	28.6	28.9	28.5	346,192
August 26, 2025	28.65	28.5	28.5	28.8	28.45	291,339
August 25, 2025	28.65	28.7	28.7	29.15	28.65	279,215
August 22, 2025	29.05	28.75	28.75	29.4	28.1	384,132
August 21, 2025	28.85	29	29	29.3	28.7	592,796
August 20, 2025	28.55	28.55	28.55	28.7	28.1	282,747
August 19, 2025	28.5	28.35	28.35	28.6	27.85	342,772
August 18, 2025	28.45	28.3	28.3	28.85	28.15	229,348
August 15, 2025	28.75	28.45	28.45	28.8	28.4	502,701
August 14, 2025	28.9	28.75	28.75	29.2	28.7	212,876
August 13, 2025	28.85	28.95	28.95	29.45	28.8	397,656
August 12, 2025	29	28.8	28.8	29.25	28.75	242,121

Universal Incorporation (1325.TW) TAI