Universal Incorporation (TPE:1325)
Taiwan · Delayed Price · Currency is TWD 25.70
-0.80 (-3.02%)
Jul 30, 2026, 1:30 PM CST
Universal Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 27.00 | 27.15 | 25.95 | 26.50 | 26.50 | -1.85% | 565,294 |
| Jul 28, 2026 | 27.10 | 27.50 | 26.30 | 27.00 | 27.00 | -2.70% | 622,091 |
| Jul 27, 2026 | 27.85 | 28.75 | 27.35 | 27.75 | 27.75 | 0.18% | 959,336 |
| Jul 24, 2026 | 27.70 | 27.90 | 27.15 | 27.70 | 27.70 | -1.95% | 1,164,103 |
| Jul 23, 2026 | 28.00 | 29.35 | 27.90 | 28.25 | 28.25 | 5.81% | 5,298,544 |
| Jul 22, 2026 | 26.20 | 27.50 | 26.20 | 26.70 | 26.70 | 4.71% | 1,245,398 |
| Jul 21, 2026 | 25.25 | 25.60 | 25.25 | 25.50 | 25.50 | -0.39% | 182,331 |
| Jul 20, 2026 | 25.40 | 26.30 | 25.35 | 25.60 | 25.60 | 1.99% | 563,852 |
| Jul 17, 2026 | 26.00 | 26.05 | 25.00 | 25.10 | 25.10 | -2.90% | 358,657 |
| Jul 16, 2026 | 26.25 | 26.25 | 25.60 | 25.85 | 25.85 | 1.57% | 472,823 |
| Jul 15, 2026 | 24.55 | 25.50 | 24.45 | 25.45 | 25.45 | 4.52% | 463,696 |
| Jul 14, 2026 | 24.25 | 24.35 | 23.90 | 24.35 | 24.35 | 0.41% | 376,977 |
| Jul 13, 2026 | 24.55 | 24.55 | 24.15 | 24.25 | 24.25 | -0.82% | 133,830 |
| Jul 9, 2026 | 24.50 | 24.55 | 24.30 | 24.45 | 24.45 | -0.20% | 99,365 |
| Jul 8, 2026 | 24.65 | 24.85 | 24.35 | 24.50 | 24.50 | -0.41% | 168,008 |
| Jul 7, 2026 | 25.55 | 25.55 | 24.60 | 24.60 | 24.60 | -2.96% | 154,853 |
| Jul 6, 2026 | 25.35 | 25.60 | 25.20 | 25.35 | 25.35 | - | 128,577 |
| Jul 3, 2026 | 24.75 | 25.95 | 24.75 | 25.35 | 25.35 | 3.47% | 401,751 |
| Jul 2, 2026 | 24.20 | 24.65 | 24.15 | 24.50 | 24.50 | 1.87% | 267,233 |
| Jul 1, 2026 | 24.45 | 24.45 | 23.90 | 24.05 | 24.05 | -0.62% | 184,455 |
| Jun 30, 2026 | 24.35 | 24.35 | 24.05 | 24.20 | 24.20 | 0.41% | 120,128 |
| Jun 29, 2026 | 24.05 | 24.25 | 23.80 | 24.10 | 24.10 | -1.23% | 437,095 |
| Jun 26, 2026 | 25.25 | 25.25 | 24.40 | 24.40 | 24.40 | -3.37% | 542,532 |
| Jun 25, 2026 | 25.60 | 25.60 | 25.25 | 25.25 | 25.25 | -1.37% | 209,181 |
| Jun 24, 2026 | 25.95 | 25.95 | 25.55 | 25.60 | 25.60 | -0.58% | 211,981 |
| Jun 23, 2026 | 25.80 | 26.05 | 25.50 | 25.75 | 25.75 | 0.59% | 297,283 |
| Jun 22, 2026 | 26.15 | 26.15 | 25.60 | 25.60 | 25.60 | -1.92% | 589,319 |
| Jun 18, 2026 | 26.25 | 26.40 | 25.80 | 26.10 | 26.10 | -0.38% | 245,061 |
| Jun 17, 2026 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | 0.58% | 137,131 |
| Jun 16, 2026 | 26.45 | 26.45 | 26.05 | 26.05 | 26.05 | -1.51% | 234,610 |
| Jun 15, 2026 | 26.50 | 26.60 | 26.35 | 26.45 | 26.45 | 0.76% | 217,365 |
| Jun 12, 2026 | 26.10 | 26.50 | 26.05 | 26.25 | 26.25 | 0.77% | 336,909 |
| Jun 11, 2026 | 26.10 | 26.35 | 25.90 | 26.05 | 26.05 | - | 283,010 |
| Jun 10, 2026 | 26.40 | 26.55 | 26.05 | 26.05 | 26.05 | -1.14% | 219,942 |
| Jun 9, 2026 | 26.40 | 26.65 | 26.30 | 26.35 | 26.35 | - | 334,887 |
| Jun 8, 2026 | 26.00 | 26.80 | 25.45 | 26.35 | 26.35 | -1.13% | 831,313 |
| Jun 5, 2026 | 27.35 | 27.40 | 26.60 | 26.65 | 26.65 | -2.56% | 382,224 |
| Jun 4, 2026 | 26.95 | 27.70 | 26.50 | 27.35 | 27.35 | 2.82% | 774,332 |
| Jun 3, 2026 | 26.35 | 26.80 | 26.30 | 26.60 | 26.60 | 1.14% | 322,539 |
| Jun 2, 2026 | 26.80 | 26.80 | 26.25 | 26.30 | 26.30 | -1.87% | 570,136 |
| Jun 1, 2026 | 27.25 | 27.25 | 26.80 | 26.80 | 26.80 | -0.74% | 428,590 |
| May 29, 2026 | 27.20 | 27.30 | 27.00 | 27.00 | 27.00 | - | 302,631 |
| May 28, 2026 | 27.00 | 27.20 | 26.90 | 27.00 | 27.00 | 0.37% | 391,351 |
| May 27, 2026 | 27.80 | 27.80 | 26.85 | 26.90 | 26.90 | -0.55% | 359,440 |
| May 26, 2026 | 27.35 | 27.55 | 26.85 | 27.05 | 27.05 | -1.10% | 427,934 |
| May 25, 2026 | 26.85 | 27.50 | 26.35 | 27.35 | 27.35 | 2.82% | 556,490 |
| May 22, 2026 | 26.95 | 26.95 | 26.55 | 26.60 | 26.60 | -1.12% | 428,451 |
| May 21, 2026 | 26.85 | 27.10 | 26.80 | 26.90 | 26.90 | -0.19% | 245,172 |
| May 20, 2026 | 27.90 | 27.90 | 26.70 | 26.95 | 26.95 | -2.18% | 631,268 |
| May 19, 2026 | 27.80 | 28.80 | 27.50 | 27.55 | 27.55 | 1.47% | 1,141,403 |