Universal Cement Corporation (TPE:1104)
Taiwan · Delayed Price · Currency is TWD 31.45
-0.05 (-0.16%)
Dec 3, 2025, 1:35 PM CST
Universal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 31.55 | 31.55 | 31.25 | 31.50 | - | - | 266,764 |
| Dec 2, 2025 | 31.30 | 31.60 | 31.25 | 31.50 | 31.50 | 1.12% | 621,676 |
| Dec 1, 2025 | 31.30 | 31.45 | 31.15 | 31.15 | 31.15 | -0.95% | 566,107 |
| Nov 28, 2025 | 31.75 | 31.90 | 31.40 | 31.45 | 31.45 | -0.63% | 456,882 |
| Nov 27, 2025 | 31.95 | 32.05 | 31.65 | 31.65 | 31.65 | -0.94% | 420,864 |
| Nov 26, 2025 | 31.70 | 32.05 | 31.55 | 31.95 | 31.95 | 1.27% | 1,752,110 |
| Nov 25, 2025 | 31.20 | 31.80 | 31.10 | 31.55 | 31.55 | 1.77% | 1,129,250 |
| Nov 24, 2025 | 30.75 | 31.20 | 30.65 | 31.00 | 31.00 | 1.47% | 1,132,450 |
| Nov 21, 2025 | 30.35 | 30.80 | 30.30 | 30.55 | 30.55 | 0.16% | 823,160 |
| Nov 20, 2025 | 30.40 | 30.70 | 30.20 | 30.50 | 30.50 | 2.52% | 694,084 |
| Nov 19, 2025 | 29.80 | 29.95 | 29.65 | 29.75 | 29.75 | 0.17% | 319,507 |
| Nov 18, 2025 | 29.85 | 30.00 | 29.50 | 29.70 | 29.70 | -0.67% | 596,618 |
| Nov 17, 2025 | 30.80 | 30.80 | 29.65 | 29.90 | 29.90 | -2.45% | 2,195,848 |
| Nov 14, 2025 | 31.10 | 31.15 | 30.40 | 30.65 | 30.65 | -1.76% | 893,199 |
| Nov 13, 2025 | 31.25 | 31.25 | 31.00 | 31.20 | 31.20 | - | 398,900 |
| Nov 12, 2025 | 31.10 | 31.20 | 31.00 | 31.20 | 31.20 | 0.81% | 351,925 |
| Nov 11, 2025 | 31.05 | 31.10 | 30.85 | 30.95 | 30.95 | 0.81% | 272,252 |
| Nov 10, 2025 | 30.60 | 31.10 | 30.60 | 30.70 | 30.70 | 0.33% | 602,784 |
| Nov 7, 2025 | 30.90 | 30.90 | 30.55 | 30.60 | 30.60 | -1.13% | 348,823 |
| Nov 6, 2025 | 30.55 | 31.35 | 30.30 | 30.95 | 30.95 | 1.81% | 573,643 |
| Nov 5, 2025 | 30.25 | 30.45 | 30.15 | 30.40 | 30.40 | -0.65% | 586,449 |
| Nov 4, 2025 | 31.20 | 31.30 | 30.60 | 30.60 | 30.60 | -2.08% | 898,762 |
| Nov 3, 2025 | 30.90 | 31.25 | 30.80 | 31.25 | 31.25 | 0.81% | 593,068 |
| Oct 31, 2025 | 31.30 | 31.30 | 31.00 | 31.00 | 31.00 | -0.96% | 588,053 |
| Oct 30, 2025 | 31.60 | 31.70 | 31.20 | 31.30 | 31.30 | -0.79% | 513,748 |
| Oct 29, 2025 | 31.85 | 32.05 | 31.40 | 31.55 | 31.55 | -1.25% | 905,773 |
| Oct 28, 2025 | 32.45 | 32.45 | 31.85 | 31.95 | 31.95 | -1.08% | 797,314 |
| Oct 27, 2025 | 32.60 | 32.65 | 32.00 | 32.30 | 32.30 | -0.46% | 1,150,688 |
| Oct 23, 2025 | 32.50 | 32.70 | 32.30 | 32.45 | 32.45 | -0.46% | 992,236 |
| Oct 22, 2025 | 32.75 | 32.80 | 32.25 | 32.60 | 32.60 | -0.46% | 1,637,237 |
| Oct 21, 2025 | 32.05 | 32.85 | 31.90 | 32.75 | 32.75 | 3.97% | 4,791,672 |
| Oct 20, 2025 | 31.20 | 31.55 | 31.05 | 31.50 | 31.50 | 1.29% | 1,517,195 |
| Oct 17, 2025 | 31.00 | 31.35 | 30.85 | 31.10 | 31.10 | 0.65% | 1,230,814 |
| Oct 16, 2025 | 30.90 | 31.10 | 30.60 | 30.90 | 30.90 | 0.16% | 719,311 |
| Oct 15, 2025 | 30.65 | 30.95 | 30.45 | 30.85 | 30.85 | 1.48% | 1,531,682 |
| Oct 14, 2025 | 30.55 | 30.90 | 30.30 | 30.40 | 30.40 | 1.50% | 1,999,160 |
| Oct 13, 2025 | 29.50 | 30.05 | 29.50 | 29.95 | 29.95 | -0.83% | 777,420 |
| Oct 9, 2025 | 30.10 | 30.30 | 29.95 | 30.20 | 30.20 | 0.33% | 935,612 |
| Oct 8, 2025 | 30.70 | 30.70 | 30.05 | 30.10 | 30.10 | -1.47% | 845,608 |
| Oct 7, 2025 | 30.50 | 30.80 | 30.45 | 30.55 | 30.55 | 0.49% | 986,162 |
| Oct 3, 2025 | 30.20 | 30.40 | 30.05 | 30.40 | 30.40 | 0.66% | 754,412 |
| Oct 2, 2025 | 30.60 | 30.60 | 30.05 | 30.20 | 30.20 | -1.31% | 1,102,294 |
| Oct 1, 2025 | 30.75 | 30.75 | 30.20 | 30.60 | 30.60 | -0.16% | 1,183,573 |
| Sep 30, 2025 | 30.45 | 30.70 | 30.30 | 30.65 | 30.65 | 1.66% | 1,324,687 |
| Sep 26, 2025 | 30.80 | 30.80 | 30.00 | 30.15 | 30.15 | -2.11% | 847,760 |
| Sep 25, 2025 | 30.45 | 31.10 | 30.40 | 30.80 | 30.80 | 1.65% | 1,671,338 |
| Sep 24, 2025 | 29.75 | 30.35 | 29.75 | 30.30 | 30.30 | 1.68% | 1,075,633 |
| Sep 23, 2025 | 29.75 | 29.95 | 29.70 | 29.80 | 29.80 | -0.17% | 886,793 |
| Sep 22, 2025 | 29.80 | 29.95 | 29.65 | 29.85 | 29.85 | 0.17% | 546,984 |
| Sep 19, 2025 | 29.85 | 29.85 | 29.55 | 29.80 | 29.80 | -0.17% | 1,275,287 |