Skip to main content
logo
Universal Cement Corporation (TPE:1104)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.45
-0.15 (-0.56%)
Aug 28, 2026, 1:30 PM CST

Universal Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202626.6026.6526.5026.50--0.38%671,622
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%492,479
Aug 14, 202626.5526.6526.4026.4526.45-0.38%851,430
Aug 13, 202626.7026.7526.4526.5526.55-0.38%585,971
Aug 12, 202626.7526.9526.6526.6526.65-678,116
Aug 11, 202626.5526.9026.5526.6526.65-369,978
Aug 10, 202626.6026.7526.5526.6526.650.19%561,024
Aug 7, 202626.4026.7526.4026.6026.600.57%299,833
Aug 6, 202626.3526.5526.3526.4526.450.19%460,825
Aug 5, 202626.5026.6026.3526.4026.40-0.19%591,281
Aug 4, 202626.6026.6026.3526.4526.45-1.67%988,957
Aug 3, 202626.8027.0026.6026.9026.900.37%438,835
Jul 31, 202627.2027.5526.8026.8026.80-1.47%904,473
Jul 30, 202626.8027.2526.6027.2027.201.30%1,158,673
Jul 29, 202626.7526.8526.3526.8526.850.75%1,203,656
Jul 28, 202626.5026.7026.4026.6526.65-0.19%930,676
Jul 27, 202626.9526.9526.6526.7026.70-0.37%342,502
Jul 24, 202626.8026.8526.5526.8026.800.94%527,848
Jul 23, 202626.7026.7026.4526.5526.550.19%438,904
Jul 22, 202626.9027.0526.5026.5026.50-1.49%792,518
Jul 21, 202626.7527.0026.6026.9026.901.51%393,967
Jul 20, 202626.9527.0026.5026.5026.50-0.38%592,134
Jul 17, 202627.0027.1026.6026.6026.60-1.30%517,030
Jul 16, 202626.9027.1026.6026.9526.950.37%541,555
Jul 15, 202626.9026.9526.6526.8526.850.37%531,368
Jul 14, 202627.2027.2026.4526.7526.75-1.29%1,087,751
Jul 13, 202627.3027.3027.0027.1027.10-612,238
Jul 9, 202627.2527.4027.0527.1027.10-639,630
Jul 8, 202627.5027.6027.1027.1027.10-1.63%722,600
Jul 7, 202627.7027.7027.4527.5527.55-927,509
Jul 6, 202627.3527.7527.3527.5527.550.55%782,068
Jul 3, 202626.8027.5026.8027.4027.401.67%1,213,876
Jul 2, 202626.9527.1026.6526.9526.950.75%619,298
Jul 1, 202626.8526.8526.5526.7526.75-0.19%790,972
Jun 30, 202627.0527.0526.5026.8026.80-0.74%1,385,445
Jun 29, 202626.7027.1026.5527.0027.001.69%937,210
Jun 26, 202626.7026.8526.5026.5526.55-0.56%1,255,856
Jun 25, 202626.9027.0026.6526.7026.70-0.56%1,163,224
Jun 24, 202627.1027.3026.6026.8526.85-0.92%2,939,353
Jun 23, 202629.0029.0528.8028.9527.10-0.17%2,726,049
Jun 22, 202629.2029.3028.9029.0027.15-0.34%2,678,468
Jun 18, 202629.2029.3529.0529.1027.24-1,604,629