Universal Cement Corporation (TPE:1104)
Taiwan · Delayed Price · Currency is TWD 30.65
+0.50 (1.66%)
Sep 30, 2025, 1:30 PM CST
Universal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.45 | 30.70 | 30.30 | 30.55 | 30.55 | 1.33% | 934,715 |
| 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 |
| 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 |