Universal Incorporation (TPE:1325)
Taiwan · Delayed Price · Currency is TWD 26.00
+0.15 (0.58%)
Aug 26, 2026, 1:30 PM CST
Universal Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 26.20 | 26.90 | 26.20 | 26.65 | 26.65 | 1.14% | 247,073 |
| Aug 20, 2026 | 26.25 | 26.55 | 26.20 | 26.35 | 26.35 | 0.76% | 191,935 |
| Aug 19, 2026 | 25.95 | 26.30 | 25.90 | 26.15 | 26.15 | 0.97% | 147,661 |
| Aug 18, 2026 | 26.20 | 26.20 | 25.85 | 25.90 | 25.90 | -0.77% | 115,078 |
| Aug 17, 2026 | 26.00 | 26.10 | 25.90 | 26.10 | 26.10 | -0.38% | 132,595 |
| Aug 14, 2026 | 26.00 | 26.30 | 25.90 | 26.20 | 26.20 | 0.77% | 144,803 |
| Aug 13, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -2.07% | 344,852 |
| Aug 12, 2026 | 26.30 | 27.00 | 26.30 | 26.55 | 26.55 | 0.95% | 326,304 |
| Aug 11, 2026 | 26.80 | 26.80 | 26.25 | 26.30 | 26.30 | -1.87% | 302,161 |
| Aug 10, 2026 | 27.40 | 27.40 | 26.50 | 26.80 | 26.80 | -2.19% | 502,690 |
| Aug 7, 2026 | 26.50 | 27.85 | 26.30 | 27.40 | 27.40 | 3.98% | 492,074 |
| Aug 6, 2026 | 26.95 | 27.10 | 26.10 | 26.35 | 26.35 | -1.13% | 434,187 |
| Aug 5, 2026 | 26.35 | 27.35 | 26.25 | 26.65 | 26.65 | 2.30% | 732,159 |
| Aug 4, 2026 | 26.15 | 26.40 | 26.05 | 26.05 | 26.05 | -0.19% | 157,011 |
| Aug 3, 2026 | 26.90 | 26.90 | 26.05 | 26.10 | 26.10 | - | 385,262 |
| Jul 31, 2026 | 26.10 | 26.25 | 25.85 | 26.10 | 26.10 | 1.56% | 287,759 |
| Jul 30, 2026 | 26.25 | 26.50 | 25.70 | 25.70 | 25.70 | -3.02% | 402,280 |
| 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 |