Skip to main content
logo
Universal Cement Corporation (TPE:1104)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.95
+0.10 (0.37%)
Oct 28, 2026, 1:30 PM CST

Universal Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202627.1027.1026.8526.9526.950.37%298,158
Oct 27, 202627.0027.1526.8026.8526.85-0.56%780,443
Oct 22, 202626.7527.2026.7527.0027.000.93%449,604
Oct 21, 202626.8026.8526.7526.7526.750.19%237,267
Oct 20, 202626.7026.8526.7026.7026.70-0.56%323,970
Oct 19, 202627.1527.2026.8526.8526.85-1.10%376,129
Oct 16, 202626.9027.2026.9027.1527.150.93%443,370
Oct 15, 202626.9527.1526.9026.9026.90-0.74%674,764
Oct 14, 202627.0027.2027.0027.1027.100.18%360,818
Oct 13, 202626.9027.2026.9027.0527.05-0.18%731,339
Oct 12, 202626.8527.1026.8527.1027.100.93%540,968
Oct 8, 202626.7026.9526.6526.8526.85-219,542
Oct 7, 202626.7026.9026.6026.8526.850.94%299,150
Oct 6, 202626.7026.7026.4526.6026.600.38%381,725
Oct 5, 202626.5526.6026.5026.5026.50-0.19%400,761
Oct 2, 202626.6026.6526.5526.5526.55-0.56%315,662
Oct 1, 202626.6526.7526.5526.7026.70-520,149
Sep 30, 202626.7026.7526.6026.7026.700.56%318,252
Sep 29, 202626.6526.7026.5526.5526.55-0.38%447,642
Sep 24, 202626.6526.8026.6526.6526.65-0.56%251,430
Sep 23, 202626.7527.0526.6526.8026.800.75%423,755
Sep 22, 202626.6526.7026.5526.6026.60-374,933
Sep 21, 202626.8026.8026.6026.6026.60-2.74%467,432
Sep 20, 202626.7027.3526.6527.3527.351.67%34,190
Sep 18, 202626.7026.9026.6526.9026.900.37%737,190
Sep 17, 202626.6526.8526.6026.8026.800.56%249,342
Sep 16, 202626.7526.8026.6026.6526.65-218,830
Sep 15, 202626.8526.8526.6026.6526.65-0.74%413,554
Sep 14, 202627.0027.1026.7526.8526.85-1.29%499,983
Sep 11, 202627.1027.2527.0027.2027.20-0.18%521,516
Sep 10, 202627.3027.3527.1527.2527.25-0.73%476,452
Sep 9, 202627.3027.5027.3027.4527.45-459,761
Sep 8, 202627.4027.6527.2527.4527.45-0.18%477,678
Sep 7, 202627.8527.8527.3527.5027.50-0.72%532,786
Sep 4, 202627.8027.8027.4527.7027.70-0.36%683,091
Sep 3, 202627.0027.9027.0027.8027.802.77%1,904,132
Sep 2, 202627.1027.1526.9027.0527.05-0.18%666,575
Sep 1, 202626.6027.2526.6027.1027.101.69%841,687
Aug 31, 202626.4526.8026.4526.6526.650.76%8,828,367
Aug 28, 202626.6026.6526.4526.4526.45-0.56%931,772
Aug 27, 202626.8026.8026.6026.6026.60-0.75%553,297
Aug 26, 202626.7026.8526.4026.8026.800.56%924,959
Aug 25, 202626.8026.8026.6026.6526.65-0.56%626,189
Aug 24, 202626.7026.8026.6526.8026.80-0.19%451,809
Aug 21, 202626.5526.8526.5526.8526.850.19%657,618
Aug 20, 202626.5526.8526.5526.8026.801.52%1,096,993
Aug 19, 202626.4026.6526.2526.4026.40-1,257,440
Aug 18, 202626.5026.5526.4026.4026.40-1.31%1,290,439
Aug 17, 202626.5026.8026.5026.7526.751.13%493,331
Aug 14, 202626.5526.6526.4026.4526.45-0.38%851,430