Universal Incorporation (TPE:1325)
Taiwan · Delayed Price · Currency is TWD 30.55
+2.75 (9.89%)
Oct 8, 2026, 1:30 PM CST
Universal Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 29.25 | 30.55 | 28.55 | 30.55 | 30.55 | 9.89% | 3,948,769 |
| Oct 7, 2026 | 27.00 | 28.50 | 27.00 | 27.80 | 27.80 | 4.91% | 2,184,133 |
| 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% | 126,086 |
| 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 |
| 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% | 192,939 |
| Aug 19, 2026 | 25.95 | 26.30 | 25.90 | 26.15 | 26.15 | 0.97% | 147,665 |
| Aug 18, 2026 | 26.20 | 26.20 | 25.85 | 25.90 | 25.90 | -0.77% | 116,079 |
| 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% | 149,824 |
| 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% | 291,785 |
| 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 |