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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	21.9	22	22	22.05	21.2	585,874
September 05, 2025	21.5	21.9	21.9	22.3	21.5	739,562
September 04, 2025	22.75	21.3	21.3	23.5	21.3	2.89M
September 03, 2025	19.85	21.8	21.8	21.8	19.85	912,678
September 02, 2025	20.55	19.85	19.85	20.6	19.65	463,739
September 01, 2025	21.5	20.55	20.55	21.7	20.5	1.7M
August 29, 2025	19.6	21.1	21.1	21.1	19.6	2.49M
August 28, 2025	18.95	19.2	19.2	19.35	18.95	145,100
August 27, 2025	18.95	18.95	18.95	19.05	18.9	116,606
August 26, 2025	19.3	18.95	18.95	19.3	18.95	67,606
August 25, 2025	19.3	19.15	19.15	19.5	19.15	123,894
August 22, 2025	19.35	19.2	19.2	19.7	19.2	169,278
August 21, 2025	18.75	19.2	19.2	19.3	18.75	160,899
August 20, 2025	19.1	18.75	18.75	19.1	18.65	113,900
August 19, 2025	19.5	19.2	19.2	19.6	19.15	100,809
August 18, 2025	19.1	19.5	19.5	19.85	19	320,889
August 15, 2025	19	18.9	18.9	19.1	18.7	162,311
August 14, 2025	19.2	19	19	19.2	18.85	115,951
August 13, 2025	18.7	19	19	19.2	18.6	218,632
August 12, 2025	18.55	18.7	18.7	18.95	18.55	79,606
August 11, 2025	18.65	18.6	18.6	18.7	18.5	76,036
August 08, 2025	18.65	18.7	18.7	18.75	18.55	76,137
August 07, 2025	18.6	18.65	18.65	18.8	18.3	142,367
August 06, 2025	18.8	18.6	18.6	18.8	18.55	108,111
August 05, 2025	18.7	18.8	18.8	18.9	18.55	178,225
August 04, 2025	18.4	18.5	18.5	18.75	18	211,633
August 01, 2025	18	18	18	18.2	17.6	87,508
July 31, 2025	18.2	18.05	18.05	18.2	18	68,598
July 30, 2025	18.2	18.2	18.2	18.3	18.2	54,643
July 29, 2025	18.75	18.25	18.25	18.75	18.25	83,498
July 28, 2025	18.5	18.4	18.4	18.5	18.3	33,608
July 25, 2025	18.45	18.35	18.35	18.6	18.3	49,265
July 24, 2025	18.5	18.45	18.45	18.7	18.15	101,153
July 23, 2025	18.25	18.25	18.25	18.45	18.1	78,015
July 22, 2025	18.9	18.1	18.1	18.9	18	135,191
July 21, 2025	18.5	18.4	18.4	19.05	18.3	118,731
July 18, 2025	18.8	18.5	18.5	19.15	18.5	108,163
July 17, 2025	18.3	18.75	18.75	19.5	18.1	382,142
July 16, 2025	18.05	18.05	18.05	18.2	18	106,434
July 15, 2025	17.95	18.05	18.05	18.3	17.9	61,377
July 14, 2025	18.45	18.1	18.1	18.45	17.95	84,161
July 11, 2025	18	18.2	18.2	18.25	17.85	105,839
July 10, 2025	18.45	18	18	18.45	18	139,256
July 09, 2025	18.45	18.45	18.45	18.55	18.35	45,413
July 08, 2025	18.65	18.45	18.45	18.65	18	107,912
July 07, 2025	19.4	19.05	18.44	19.4	18.65	203,497

Uniform Industrial Corporation (2482.TW) TAI