Uniform Industrial Corporation - 2482.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17.2	17.05	17.05	17.2	17	51,704
December 04, 2025	17.25	17.3	17.3	17.35	17.2	102,070
December 03, 2025	17.05	17.25	17.25	17.45	17.05	90,003
December 02, 2025	17.05	17.05	17.05	17.25	17	50,280
December 01, 2025	17.2	17.05	17.05	17.25	17	58,712
November 28, 2025	17.25	17.2	17.2	17.35	17.05	61,282
November 27, 2025	17	17.2	17.2	17.55	17	107,945
November 26, 2025	16.95	17	17	17.5	16.95	129,364
November 25, 2025	16.65	16.7	16.7	16.9	16.45	94,064
November 24, 2025	16.55	16.6	16.6	16.75	16.5	54,812
November 21, 2025	16.85	16.7	16.7	16.85	16.3	138,496
November 20, 2025	16.75	16.9	16.9	16.95	16.75	71,797
November 19, 2025	16.85	16.7	16.7	16.9	16.65	57,563
November 18, 2025	17.15	16.85	16.85	17.15	16.7	202,458
November 17, 2025	17.55	17.2	17.2	17.55	17.15	127,996
November 14, 2025	17.65	17.5	17.5	17.75	17.45	75,256
November 13, 2025	17.5	17.9	17.9	17.9	17.45	206,971
November 12, 2025	17.35	17.6	17.6	17.7	17.25	197,197
November 11, 2025	17.35	17.35	17.35	17.4	17.2	87,083
November 10, 2025	17.65	17.3	17.3	17.65	17.1	277,413
November 07, 2025	17.9	17.75	17.75	18.1	17.7	168,175
November 06, 2025	18.15	18.1	18.1	18.15	18	97,277
November 05, 2025	18.1	18.15	18.15	18.15	17.75	231,240
November 04, 2025	18.2	18.2	18.2	18.25	18.05	121,379
November 03, 2025	18.55	18.35	18.35	18.55	18.2	122,840
October 31, 2025	18.75	18.55	18.55	19	18.45	184,205
October 30, 2025	19	18.75	18.75	19.2	18.6	165,445
October 29, 2025	18.85	19.1	19.1	19.15	18.85	133,032
October 28, 2025	19.15	18.85	18.85	19.15	18.8	185,743
October 27, 2025	19.8	19.15	19.15	19.9	19.15	339,140
October 23, 2025	20.15	19.75	19.75	20.15	19.55	397,554
October 22, 2025	20.5	20.15	20.15	20.8	19.6	1.23M
October 21, 2025	18.35	20.1	20.1	20.1	18.35	1.17M
October 20, 2025	18.2	18.3	18.3	18.45	18.1	119,425
October 17, 2025	18.15	18.15	18.15	18.4	18.1	93,862
October 16, 2025	18.35	18.15	18.15	18.4	18.1	81,999
October 15, 2025	18.2	18.1	18.1	18.3	18.1	57,324
October 14, 2025	18.35	18.15	18.15	18.7	18.05	142,999
October 13, 2025	18.65	18.35	18.35	18.65	18.1	162,699
October 09, 2025	18.9	18.8	18.8	18.9	18.7	127,933
October 08, 2025	18.9	18.85	18.85	18.9	18.7	56,697
October 07, 2025	18.8	18.9	18.9	19.1	18.7	156,243
October 03, 2025	19.1	18.8	18.8	19.15	18.8	89,010
October 02, 2025	18.85	19.15	19.15	19.25	18.85	100,902
October 01, 2025	19.05	18.9	18.9	19.3	18.8	102,120
September 30, 2025	19.15	19	19	19.2	18.9	94,511
September 26, 2025	19.7	18.95	18.95	19.7	18.85	210,260
September 25, 2025	19.9	19.65	19.65	20.1	19.6	120,962
September 24, 2025	19.8	19.75	19.75	19.9	19.6	112,972
September 23, 2025	19.85	19.85	19.85	20	19.65	146,179
September 22, 2025	20.1	19.95	19.95	20.1	19.85	113,664
September 19, 2025	20.2	19.9	19.9	20.25	19.85	130,140
September 18, 2025	20.05	20.15	20.15	20.35	19.95	89,000
September 17, 2025	20.2	20.15	20.15	20.55	20.05	176,350
September 16, 2025	19.9	20	20	20.1	19.75	157,480
September 15, 2025	20.4	19.85	19.85	20.4	19.25	492,173
September 12, 2025	20.35	20.35	20.35	20.6	20.3	240,261
September 11, 2025	21.35	20.35	20.35	21.5	20.35	558,458
September 10, 2025	21.85	21.45	21.45	21.85	21.1	447,675
September 09, 2025	21.9	21.9	21.9	22.75	21.7	609,539

Uniform Industrial Corporation (2482.TW) TAI