Universal Incorporation (TPE:1325)
Taiwan · Delayed Price · Currency is TWD 24.70
-0.70 (-2.76%)
Nov 6, 2026, 1:30 PM CST
Universal Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.85 | 24.90 | 23.75 | 24.70 | 24.70 | -2.76% | 641,868 |
| Nov 5, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -0.78% | 300,614 |
| Nov 4, 2026 | 25.80 | 26.20 | 25.00 | 25.60 | 25.60 | -0.78% | 447,054 |
| Nov 3, 2026 | 25.90 | 25.95 | 25.55 | 25.80 | 25.80 | -0.39% | 373,077 |
| Nov 2, 2026 | 25.70 | 25.95 | 25.70 | 25.90 | 25.90 | -0.19% | 182,830 |
| Oct 30, 2026 | 26.70 | 26.70 | 25.80 | 25.95 | 25.95 | -3.17% | 445,291 |
| Oct 29, 2026 | 26.70 | 26.90 | 26.65 | 26.80 | 26.80 | 0.56% | 239,945 |
| Oct 28, 2026 | 26.60 | 26.85 | 26.60 | 26.65 | 26.65 | 0.19% | 172,913 |
| Oct 27, 2026 | 26.90 | 27.10 | 26.50 | 26.60 | 26.60 | -0.93% | 429,555 |
| Oct 22, 2026 | 27.20 | 27.70 | 26.85 | 26.85 | 26.85 | -1.83% | 465,673 |
| Oct 21, 2026 | 27.80 | 27.80 | 27.30 | 27.35 | 27.35 | -0.18% | 346,368 |
| Oct 20, 2026 | 27.55 | 28.00 | 27.05 | 27.40 | 27.40 | -0.54% | 700,182 |
| Oct 19, 2026 | 28.45 | 28.90 | 27.40 | 27.55 | 27.55 | -3.16% | 982,853 |
| Oct 16, 2026 | 28.65 | 28.95 | 28.20 | 28.45 | 28.45 | -0.70% | 1,113,819 |
| Oct 15, 2026 | 28.95 | 30.45 | 28.65 | 28.65 | 28.65 | -1.21% | 3,086,944 |
| Oct 14, 2026 | 30.10 | 30.55 | 28.45 | 29.00 | 29.00 | -5.54% | 3,266,193 |
| Oct 13, 2026 | 31.10 | 32.45 | 29.45 | 30.70 | 30.70 | -0.97% | 6,448,301 |
| Oct 12, 2026 | 32.95 | 33.00 | 30.55 | 31.00 | 31.00 | 1.47% | 16,533,802 |
| Oct 8, 2026 | 29.25 | 30.55 | 28.55 | 30.55 | 30.55 | 9.89% | 3,951,692 |
| Oct 7, 2026 | 27.00 | 28.50 | 27.00 | 27.80 | 27.80 | 4.91% | 2,189,873 |
| Oct 6, 2026 | 26.00 | 27.90 | 26.00 | 26.50 | 26.50 | 3.11% | 1,293,862 |
| Oct 5, 2026 | 26.15 | 26.15 | 25.70 | 25.70 | 25.70 | -0.96% | 182,302 |
| Oct 2, 2026 | 25.70 | 26.05 | 25.65 | 25.95 | 25.95 | 0.97% | 114,436 |
| Oct 1, 2026 | 25.75 | 25.90 | 25.70 | 25.70 | 25.70 | -0.77% | 97,552 |
| Sep 30, 2026 | 25.55 | 26.00 | 25.55 | 25.90 | 25.90 | 1.37% | 216,678 |
| Sep 29, 2026 | 25.70 | 25.85 | 25.50 | 25.55 | 25.55 | -0.58% | 132,148 |
| Sep 24, 2026 | 25.75 | 26.30 | 25.70 | 25.70 | 25.70 | -0.19% | 182,787 |
| Sep 23, 2026 | 25.90 | 25.90 | 25.70 | 25.75 | 25.75 | -0.39% | 93,630 |
| Sep 22, 2026 | 25.75 | 26.00 | 25.60 | 25.85 | 25.85 | 1.17% | 147,814 |
| Sep 21, 2026 | 25.65 | 25.90 | 25.55 | 25.55 | 25.55 | -0.39% | 126,088 |
| Sep 18, 2026 | 25.85 | 25.90 | 25.60 | 25.65 | 25.65 | -0.58% | 181,589 |
| Sep 17, 2026 | 25.80 | 25.85 | 25.65 | 25.80 | 25.80 | 0.78% | 138,712 |
| Sep 16, 2026 | 25.60 | 25.95 | 25.50 | 25.60 | 25.60 | 0.99% | 139,790 |
| Sep 15, 2026 | 25.50 | 25.60 | 25.20 | 25.35 | 25.35 | -0.59% | 122,292 |
| Sep 14, 2026 | 25.55 | 25.65 | 25.30 | 25.50 | 25.50 | -0.20% | 101,358 |
| Sep 11, 2026 | 25.70 | 25.85 | 25.55 | 25.55 | 25.55 | -1.73% | 180,325 |
| Sep 10, 2026 | 26.35 | 26.35 | 25.85 | 26.00 | 26.00 | -1.52% | 101,684 |
| Sep 9, 2026 | 25.80 | 26.45 | 25.80 | 26.40 | 26.40 | 1.73% | 249,726 |
| Sep 8, 2026 | 26.20 | 26.20 | 25.85 | 25.95 | 25.95 | -0.95% | 112,268 |
| Sep 7, 2026 | 25.50 | 26.35 | 25.50 | 26.20 | 26.20 | 2.75% | 434,038 |
| Sep 4, 2026 | 25.50 | 25.55 | 25.10 | 25.50 | 25.50 | 0.39% | 142,532 |
| Sep 3, 2026 | 25.75 | 25.90 | 25.35 | 25.40 | 25.40 | -0.97% | 101,594 |
| Sep 2, 2026 | 25.65 | 25.80 | 25.55 | 25.65 | 25.65 | - | 104,715 |
| Sep 1, 2026 | 26.10 | 26.10 | 25.45 | 25.65 | 25.65 | -1.54% | 315,633 |
| Aug 31, 2026 | 26.05 | 26.25 | 25.95 | 26.05 | 26.05 | -0.95% | 103,084 |
| Aug 28, 2026 | 26.70 | 26.70 | 26.30 | 26.30 | 26.30 | - | 130,588 |
| Aug 27, 2026 | 26.20 | 26.55 | 26.20 | 26.30 | 26.30 | 1.15% | 155,132 |
| Aug 26, 2026 | 25.90 | 26.20 | 25.90 | 26.00 | 26.00 | 0.58% | 86,374 |
| Aug 25, 2026 | 26.10 | 26.10 | 25.75 | 25.85 | 25.85 | -0.96% | 143,900 |
| Aug 24, 2026 | 26.60 | 26.60 | 26.05 | 26.10 | 26.10 | -2.06% | 146,714 |