Universal Cement Corporation (TPE:1104)
Taiwan · Delayed Price · Currency is TWD 32.45
-0.15 (-0.46%)
Oct 23, 2025, 2:38 PM CST
Universal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | - |
| 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 |
| Sep 18, 2025 | 30.10 | 30.10 | 29.80 | 29.85 | 29.85 | 0.17% | 1,116,676 |
| Sep 17, 2025 | 29.85 | 30.20 | 29.80 | 29.80 | 29.80 | -0.17% | 1,010,356 |
| Sep 16, 2025 | 30.20 | 30.20 | 29.80 | 29.85 | 29.85 | -0.83% | 1,673,497 |
| Sep 15, 2025 | 30.80 | 30.80 | 30.10 | 30.10 | 30.10 | -2.90% | 2,197,769 |
| Sep 12, 2025 | 30.60 | 31.60 | 30.50 | 31.00 | 31.00 | 1.14% | 5,577,042 |
| Sep 11, 2025 | 31.85 | 31.85 | 30.25 | 30.65 | 30.65 | -4.22% | 9,828,547 |
| Sep 10, 2025 | 30.05 | 32.00 | 30.00 | 32.00 | 32.00 | 9.97% | 21,615,922 |
| Sep 9, 2025 | 29.65 | 30.00 | 29.00 | 29.10 | 29.10 | - | 7,085,590 |
| Sep 8, 2025 | 29.35 | 29.95 | 29.00 | 29.10 | 29.10 | -0.17% | 3,178,912 |
| Sep 5, 2025 | 29.75 | 30.05 | 29.00 | 29.15 | 29.15 | -1.35% | 2,747,650 |
| Sep 4, 2025 | 29.75 | 30.10 | 29.55 | 29.55 | 29.55 | - | 374,794 |
| Sep 3, 2025 | 29.10 | 30.10 | 28.90 | 29.55 | 29.55 | 1.37% | 1,486,667 |
| Sep 2, 2025 | 29.30 | 29.50 | 28.50 | 29.15 | 29.15 | -0.51% | 429,307 |
| Sep 1, 2025 | 29.70 | 29.75 | 28.90 | 29.30 | 29.30 | -0.85% | 669,712 |
| Aug 29, 2025 | 29.65 | 29.75 | 29.25 | 29.55 | 29.55 | 0.17% | 773,951 |
| Aug 28, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.01% | 1,053,601 |
| Aug 27, 2025 | 30.25 | 30.30 | 29.75 | 29.80 | 29.80 | -1.00% | 1,071,735 |
| Aug 26, 2025 | 30.00 | 30.25 | 29.75 | 30.10 | 30.10 | 0.84% | 1,860,226 |
| Aug 25, 2025 | 30.00 | 30.15 | 29.65 | 29.85 | 29.85 | 0.17% | 1,220,928 |
| Aug 22, 2025 | 29.65 | 29.90 | 29.45 | 29.80 | 29.80 | 1.88% | 2,450,224 |
| Aug 21, 2025 | 28.35 | 29.40 | 28.35 | 29.25 | 29.25 | 3.72% | 1,625,418 |
| Aug 20, 2025 | 28.35 | 28.35 | 27.90 | 28.20 | 28.20 | -0.53% | 729,924 |
| Aug 19, 2025 | 28.35 | 28.60 | 28.30 | 28.35 | 28.35 | - | 454,946 |
| Aug 18, 2025 | 27.90 | 28.50 | 27.90 | 28.35 | 28.35 | 1.80% | 885,901 |
| Aug 15, 2025 | 27.65 | 27.95 | 27.50 | 27.85 | 27.85 | 1.09% | 468,524 |
| Aug 14, 2025 | 27.15 | 27.60 | 27.15 | 27.55 | 27.55 | 2.04% | 621,812 |
| Aug 13, 2025 | 26.95 | 27.00 | 26.90 | 27.00 | 27.00 | 0.75% | 369,691 |