Universal Cement Corporation (TPE:1104)
Taiwan · Delayed Price · Currency is TWD 26.80
0.00 (0.00%)
Sep 18, 2026, 1:09 PM CST
Universal Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.70 | 26.85 | 26.70 | 26.75 | - | -0.19% | 172,047 |
| Sep 17, 2026 | 26.65 | 26.85 | 26.60 | 26.80 | 26.80 | 0.56% | 249,342 |
| Sep 16, 2026 | 26.75 | 26.80 | 26.60 | 26.65 | 26.65 | - | 218,830 |
| Sep 15, 2026 | 26.85 | 26.85 | 26.60 | 26.65 | 26.65 | -0.74% | 413,554 |
| Sep 14, 2026 | 27.00 | 27.10 | 26.75 | 26.85 | 26.85 | -1.29% | 499,983 |
| Sep 11, 2026 | 27.10 | 27.25 | 27.00 | 27.20 | 27.20 | -0.18% | 521,516 |
| Sep 10, 2026 | 27.30 | 27.35 | 27.15 | 27.25 | 27.25 | -0.73% | 476,452 |
| Sep 9, 2026 | 27.30 | 27.50 | 27.30 | 27.45 | 27.45 | - | 459,761 |
| Sep 8, 2026 | 27.40 | 27.65 | 27.25 | 27.45 | 27.45 | -0.18% | 477,678 |
| Sep 7, 2026 | 27.85 | 27.85 | 27.35 | 27.50 | 27.50 | -0.72% | 532,786 |
| Sep 4, 2026 | 27.80 | 27.80 | 27.45 | 27.70 | 27.70 | -0.36% | 683,091 |
| Sep 3, 2026 | 27.00 | 27.90 | 27.00 | 27.80 | 27.80 | 2.77% | 1,904,132 |
| Sep 2, 2026 | 27.10 | 27.15 | 26.90 | 27.05 | 27.05 | -0.18% | 666,575 |
| Sep 1, 2026 | 26.60 | 27.25 | 26.60 | 27.10 | 27.10 | 1.69% | 841,687 |
| Aug 31, 2026 | 26.45 | 26.80 | 26.45 | 26.65 | 26.65 | 0.76% | 8,828,367 |
| Aug 28, 2026 | 26.60 | 26.65 | 26.45 | 26.45 | 26.45 | -0.56% | 931,772 |
| Aug 27, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.75% | 553,297 |
| Aug 26, 2026 | 26.70 | 26.85 | 26.40 | 26.80 | 26.80 | 0.56% | 924,959 |
| Aug 25, 2026 | 26.80 | 26.80 | 26.60 | 26.65 | 26.65 | -0.56% | 626,189 |
| Aug 24, 2026 | 26.70 | 26.80 | 26.65 | 26.80 | 26.80 | -0.19% | 451,809 |
| Aug 21, 2026 | 26.55 | 26.85 | 26.55 | 26.85 | 26.85 | 0.19% | 657,618 |
| Aug 20, 2026 | 26.55 | 26.85 | 26.55 | 26.80 | 26.80 | 1.52% | 1,096,993 |
| Aug 19, 2026 | 26.40 | 26.65 | 26.25 | 26.40 | 26.40 | - | 1,257,440 |
| Aug 18, 2026 | 26.50 | 26.55 | 26.40 | 26.40 | 26.40 | -1.31% | 1,290,439 |
| Aug 17, 2026 | 26.50 | 26.80 | 26.50 | 26.75 | 26.75 | 1.13% | 493,331 |
| Aug 14, 2026 | 26.55 | 26.65 | 26.40 | 26.45 | 26.45 | -0.38% | 851,430 |
| Aug 13, 2026 | 26.70 | 26.75 | 26.45 | 26.55 | 26.55 | -0.38% | 585,971 |
| Aug 12, 2026 | 26.75 | 26.95 | 26.65 | 26.65 | 26.65 | - | 678,116 |
| Aug 11, 2026 | 26.55 | 26.90 | 26.55 | 26.65 | 26.65 | - | 369,978 |
| Aug 10, 2026 | 26.60 | 26.75 | 26.55 | 26.65 | 26.65 | 0.19% | 561,024 |
| Aug 7, 2026 | 26.40 | 26.75 | 26.40 | 26.60 | 26.60 | 0.57% | 299,833 |
| Aug 6, 2026 | 26.35 | 26.55 | 26.35 | 26.45 | 26.45 | 0.19% | 460,825 |
| Aug 5, 2026 | 26.50 | 26.60 | 26.35 | 26.40 | 26.40 | -0.19% | 591,281 |
| Aug 4, 2026 | 26.60 | 26.60 | 26.35 | 26.45 | 26.45 | -1.67% | 988,957 |
| Aug 3, 2026 | 26.80 | 27.00 | 26.60 | 26.90 | 26.90 | 0.37% | 438,835 |
| Jul 31, 2026 | 27.20 | 27.55 | 26.80 | 26.80 | 26.80 | -1.47% | 904,473 |
| Jul 30, 2026 | 26.80 | 27.25 | 26.60 | 27.20 | 27.20 | 1.30% | 1,158,673 |
| Jul 29, 2026 | 26.75 | 26.85 | 26.35 | 26.85 | 26.85 | 0.75% | 1,203,656 |
| Jul 28, 2026 | 26.50 | 26.70 | 26.40 | 26.65 | 26.65 | -0.19% | 931,916 |
| Jul 27, 2026 | 26.95 | 26.95 | 26.65 | 26.70 | 26.70 | -0.37% | 342,822 |
| Jul 24, 2026 | 26.80 | 26.85 | 26.55 | 26.80 | 26.80 | 0.94% | 527,848 |
| Jul 23, 2026 | 26.70 | 26.70 | 26.45 | 26.55 | 26.55 | 0.19% | 438,904 |
| Jul 22, 2026 | 26.90 | 27.05 | 26.50 | 26.50 | 26.50 | -1.49% | 793,276 |
| Jul 21, 2026 | 26.75 | 27.00 | 26.60 | 26.90 | 26.90 | 1.51% | 393,967 |
| Jul 20, 2026 | 26.95 | 27.00 | 26.50 | 26.50 | 26.50 | -0.38% | 592,134 |
| Jul 17, 2026 | 27.00 | 27.10 | 26.60 | 26.60 | 26.60 | -1.30% | 517,243 |
| Jul 16, 2026 | 26.90 | 27.10 | 26.60 | 26.95 | 26.95 | 0.37% | 541,555 |
| Jul 15, 2026 | 26.90 | 26.95 | 26.65 | 26.85 | 26.85 | 0.37% | 531,368 |
| Jul 14, 2026 | 27.20 | 27.20 | 26.45 | 26.75 | 26.75 | -1.29% | 1,087,751 |
| Jul 13, 2026 | 27.30 | 27.30 | 27.00 | 27.10 | 27.10 | - | 612,238 |