Universal Incorporation (TPE:1325)
Taiwan · Delayed Price · Currency is TWD 25.35
-0.15 (-0.59%)
Sep 15, 2026, 1:30 PM CST
Universal Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 25.50 | 25.60 | 25.20 | 25.50 | 25.50 | - | 120,292 |
| 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% | 179,725 |
| 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 |
| 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% | 1,164,317 |
| Jul 23, 2026 | 28.00 | 29.35 | 27.90 | 28.25 | 28.25 | 5.81% | 5,307,564 |
| Jul 22, 2026 | 26.20 | 27.50 | 26.20 | 26.70 | 26.70 | 4.71% | 1,246,498 |
| Jul 21, 2026 | 25.25 | 25.60 | 25.25 | 25.50 | 25.50 | -0.39% | 182,400 |
| Jul 20, 2026 | 25.40 | 26.30 | 25.35 | 25.60 | 25.60 | 1.99% | 563,976 |
| Jul 17, 2026 | 26.00 | 26.05 | 25.00 | 25.10 | 25.10 | -2.90% | 358,678 |
| 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% | 376,997 |
| 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 |