Universal Cement Corporation (TPE:1104)
Taiwan · Delayed Price · Currency is TWD 32.00
+2.90 (9.97%)
Sep 10, 2025, 1:30 PM CST
Universal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 30.05 | 31.40 | 30.00 | 31.25 | - | 7.39% | 5,582,695 |
| Sep 9, 2025 | 29.65 | 30.00 | 29.00 | 29.10 | 29.10 | - | 7,068,341 |
| 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 |
| Aug 12, 2025 | 26.65 | 26.85 | 26.65 | 26.80 | 26.80 | 0.19% | 308,663 |
| Aug 11, 2025 | 26.75 | 26.80 | 26.60 | 26.75 | 26.75 | -0.19% | 317,362 |
| Aug 8, 2025 | 26.65 | 26.85 | 26.65 | 26.80 | 26.80 | 0.19% | 213,852 |
| Aug 7, 2025 | 26.75 | 26.90 | 26.65 | 26.75 | 26.75 | -0.19% | 316,262 |
| Aug 6, 2025 | 26.80 | 26.95 | 26.80 | 26.80 | 26.80 | - | 266,532 |
| Aug 5, 2025 | 26.70 | 26.95 | 26.70 | 26.80 | 26.80 | - | 226,336 |
| Aug 4, 2025 | 26.70 | 26.90 | 26.40 | 26.80 | 26.80 | -0.19% | 256,645 |
| Aug 1, 2025 | 26.75 | 26.95 | 26.50 | 26.85 | 26.85 | 0.37% | 331,072 |
| Jul 31, 2025 | 27.10 | 27.15 | 26.75 | 26.75 | 26.75 | -1.47% | 1,180,235 |
| Jul 30, 2025 | 26.95 | 27.20 | 26.95 | 27.15 | 27.15 | 0.74% | 320,499 |
| Jul 29, 2025 | 27.15 | 27.20 | 26.85 | 26.95 | 26.95 | -0.92% | 631,896 |
| Jul 28, 2025 | 27.30 | 27.30 | 27.05 | 27.20 | 27.20 | -0.37% | 540,215 |
| Jul 25, 2025 | 27.20 | 27.45 | 26.90 | 27.30 | 27.30 | 0.37% | 966,444 |
| Jul 24, 2025 | 27.45 | 27.50 | 26.85 | 27.20 | 27.20 | -0.73% | 1,472,696 |
| Jul 23, 2025 | 27.55 | 27.60 | 27.10 | 27.40 | 27.40 | 0.18% | 2,010,798 |
| Jul 22, 2025 | 27.60 | 27.95 | 27.15 | 27.35 | 27.35 | -0.91% | 1,113,837 |
| Jul 21, 2025 | 27.75 | 27.95 | 27.60 | 27.60 | 27.60 | -0.54% | 414,248 |
| Jul 18, 2025 | 27.55 | 27.85 | 27.55 | 27.75 | 27.75 | 1.28% | 408,121 |
| Jul 17, 2025 | 27.35 | 27.55 | 27.30 | 27.40 | 27.40 | 0.37% | 291,689 |
| Jul 16, 2025 | 27.35 | 27.45 | 27.25 | 27.30 | 27.30 | -0.18% | 267,316 |
| Jul 15, 2025 | 27.20 | 27.45 | 27.20 | 27.35 | 27.35 | - | 205,581 |
| Jul 14, 2025 | 27.65 | 27.65 | 27.30 | 27.35 | 27.35 | -0.73% | 180,398 |
| Jul 11, 2025 | 27.20 | 27.70 | 27.20 | 27.55 | 27.55 | 0.73% | 242,281 |
| Jul 10, 2025 | 27.80 | 27.80 | 27.30 | 27.35 | 27.35 | -0.36% | 260,056 |
| Jul 9, 2025 | 27.50 | 27.55 | 27.25 | 27.45 | 27.45 | -0.18% | 161,818 |
| Jul 8, 2025 | 27.85 | 27.85 | 27.40 | 27.50 | 27.50 | -1.43% | 292,654 |
| Jul 7, 2025 | 27.85 | 28.05 | 27.55 | 27.90 | 27.90 | 0.36% | 213,343 |
| Jul 4, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.24% | 251,590 |
| Jul 3, 2025 | 28.05 | 28.40 | 28.05 | 28.15 | 28.15 | 0.18% | 299,160 |