Universal Cement Corporation (TPE:1104)
Taiwan · Delayed Price · Currency is TWD 28.60
-0.20 (-0.69%)
Apr 24, 2026, 1:30 PM CST
Universal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -0.69% | 1,151,131 |
| Apr 23, 2026 | 29.15 | 29.15 | 28.60 | 28.80 | 28.80 | -0.86% | 1,165,673 |
| Apr 22, 2026 | 29.35 | 29.35 | 29.00 | 29.05 | 29.05 | -0.51% | 507,151 |
| Apr 21, 2026 | 29.30 | 29.30 | 29.10 | 29.20 | 29.20 | 0.17% | 509,795 |
| Apr 20, 2026 | 29.40 | 29.45 | 29.10 | 29.15 | 29.15 | -0.68% | 783,875 |
| Apr 17, 2026 | 29.45 | 29.45 | 28.95 | 29.35 | 29.35 | - | 1,357,879 |
| Apr 16, 2026 | 29.35 | 29.45 | 29.20 | 29.35 | 29.35 | 0.17% | 332,405 |
| Apr 15, 2026 | 29.15 | 29.75 | 29.15 | 29.30 | 29.30 | 0.69% | 815,715 |
| Apr 14, 2026 | 29.40 | 29.50 | 29.05 | 29.10 | 29.10 | -0.68% | 1,285,923 |
| Apr 13, 2026 | 29.40 | 29.50 | 29.20 | 29.30 | 29.30 | -0.68% | 434,474 |
| Apr 10, 2026 | 29.30 | 29.55 | 29.30 | 29.50 | 29.50 | 1.03% | 366,993 |
| Apr 9, 2026 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | -0.17% | 368,643 |
| Apr 8, 2026 | 29.40 | 29.55 | 29.05 | 29.25 | 29.25 | -0.51% | 1,518,951 |
| Apr 7, 2026 | 29.50 | 29.60 | 29.30 | 29.40 | 29.40 | 0.17% | 264,288 |
| Apr 2, 2026 | 29.60 | 29.70 | 29.35 | 29.35 | 29.35 | -0.84% | 276,164 |
| Apr 1, 2026 | 29.80 | 29.80 | 29.45 | 29.60 | 29.60 | 0.85% | 186,429 |
| Mar 31, 2026 | 29.85 | 29.85 | 29.30 | 29.35 | 29.35 | -1.68% | 284,371 |
| Mar 30, 2026 | 29.35 | 30.35 | 29.35 | 29.85 | 29.85 | 0.51% | 890,069 |
| Mar 27, 2026 | 29.15 | 30.00 | 29.15 | 29.70 | 29.70 | 0.51% | 959,505 |
| Mar 26, 2026 | 29.80 | 29.80 | 29.55 | 29.55 | 29.55 | -0.17% | 193,451 |
| Mar 25, 2026 | 29.75 | 29.80 | 29.50 | 29.60 | 29.60 | 0.17% | 390,577 |
| Mar 24, 2026 | 29.50 | 29.65 | 29.30 | 29.55 | 29.55 | 1.20% | 385,008 |
| Mar 23, 2026 | 29.10 | 29.40 | 28.80 | 29.20 | 29.20 | - | 626,004 |
| Mar 20, 2026 | 29.10 | 29.45 | 29.10 | 29.20 | 29.20 | - | 418,383 |
| Mar 19, 2026 | 29.25 | 29.45 | 29.15 | 29.20 | 29.20 | -0.68% | 416,577 |
| Mar 18, 2026 | 30.00 | 30.00 | 29.10 | 29.40 | 29.40 | -1.01% | 1,462,509 |
| Mar 17, 2026 | 30.00 | 30.00 | 29.65 | 29.70 | 29.70 | -0.67% | 826,627 |
| Mar 16, 2026 | 30.00 | 30.05 | 29.85 | 29.90 | 29.90 | -0.33% | 527,800 |
| Mar 13, 2026 | 29.45 | 30.05 | 29.45 | 30.00 | 30.00 | 0.67% | 552,561 |
| Mar 12, 2026 | 29.45 | 30.05 | 29.45 | 29.80 | 29.80 | 0.68% | 847,819 |
| Mar 11, 2026 | 29.35 | 30.20 | 29.35 | 29.60 | 29.60 | 2.96% | 1,225,916 |
| Mar 10, 2026 | 28.90 | 29.20 | 28.65 | 28.75 | 28.75 | 1.77% | 668,079 |
| Mar 9, 2026 | 28.20 | 28.70 | 28.00 | 28.25 | 28.25 | -2.25% | 1,398,672 |
| Mar 6, 2026 | 28.85 | 29.20 | 28.70 | 28.90 | 28.90 | - | 656,902 |
| Mar 5, 2026 | 29.00 | 29.20 | 28.85 | 28.90 | 28.90 | 0.35% | 584,006 |
| Mar 4, 2026 | 29.50 | 29.55 | 28.80 | 28.80 | 28.80 | -3.03% | 1,270,580 |
| Mar 3, 2026 | 29.85 | 30.05 | 29.60 | 29.70 | 29.70 | -0.67% | 654,306 |
| Mar 2, 2026 | 30.00 | 30.25 | 29.80 | 29.90 | 29.90 | -0.50% | 655,875 |
| Feb 26, 2026 | 30.15 | 30.15 | 29.85 | 30.05 | 30.05 | -0.33% | 746,272 |
| Feb 25, 2026 | 30.10 | 30.30 | 29.80 | 30.15 | 30.15 | 0.67% | 1,319,165 |
| Feb 24, 2026 | 29.95 | 30.20 | 29.90 | 29.95 | 29.95 | - | 450,516 |
| Feb 23, 2026 | 30.45 | 30.45 | 29.90 | 29.95 | 29.95 | 1.53% | 1,244,419 |
| Feb 11, 2026 | 29.45 | 29.95 | 29.45 | 29.50 | 29.50 | 0.17% | 1,069,578 |
| Feb 10, 2026 | 29.50 | 29.70 | 29.35 | 29.45 | 29.45 | -0.34% | 449,454 |
| Feb 9, 2026 | 29.50 | 29.65 | 29.35 | 29.55 | 29.55 | 0.17% | 340,667 |
| Feb 6, 2026 | 29.50 | 29.55 | 29.20 | 29.50 | 29.50 | -1.01% | 388,225 |
| Feb 5, 2026 | 29.85 | 29.90 | 29.65 | 29.80 | 29.80 | -0.17% | 202,139 |
| Feb 4, 2026 | 29.55 | 29.85 | 29.50 | 29.85 | 29.85 | 1.02% | 396,550 |
| Feb 3, 2026 | 29.50 | 29.65 | 29.40 | 29.55 | 29.55 | 0.51% | 311,827 |
| Feb 2, 2026 | 29.60 | 29.60 | 29.10 | 29.40 | 29.40 | -0.84% | 605,516 |