Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

Universal Cement Corporation (1104.TW)

Compare
29.65
+0.10
+(0.34%)
At close: February 21 at 1:30:06 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202529.5529.7029.5529.6529.65188,990
Feb 20, 202529.3529.6529.3029.5529.55372,309
Feb 19, 202529.4029.4029.2529.3529.35131,900
Feb 18, 202529.5529.5529.2029.2529.25121,550
Feb 17, 202529.7029.7029.4029.4529.45272,760
Feb 14, 202529.3529.6029.2029.4029.40551,963
Feb 13, 202528.7029.2028.6529.1529.15404,099
Feb 12, 202528.3028.7528.3028.5028.50334,869
Feb 11, 202528.3028.4028.1028.2528.25308,080
Feb 10, 202528.4528.4528.1028.1028.10257,658
Feb 7, 202528.4028.5528.4028.4528.45104,510
Feb 6, 202528.2028.3528.2028.3028.30128,528
Feb 5, 202528.4028.4027.7028.1528.15314,804
Feb 4, 202528.7528.7528.0028.0528.05329,699
Feb 3, 202528.5028.6528.2028.5528.55339,108
Jan 22, 202528.5028.6528.5028.5028.50625,046
Jan 21, 202528.2028.4528.1028.4528.45181,096
Jan 20, 202528.2528.2528.0028.1028.10166,067
Jan 17, 202527.9528.2027.8028.2028.20243,082
Jan 16, 202528.0028.0027.7027.7027.70287,122
Jan 15, 202527.6027.8527.6027.6527.65220,000
Jan 14, 202527.1027.6527.1027.5527.55182,012
Jan 13, 202527.4527.4527.0027.1027.10749,020
Jan 10, 202527.6027.6527.4027.5527.55410,236
Jan 9, 202528.2028.2027.7027.7027.70700,257
Jan 8, 202528.1028.4028.0028.4028.40325,420
Jan 7, 202528.4528.4528.2028.2028.20276,412
Jan 6, 202528.2528.7028.2528.3528.35271,293
Jan 3, 202528.2528.5028.2028.2528.25261,081
Jan 2, 202528.4528.6028.2528.2528.25457,037
Dec 31, 202428.8528.9028.5528.6028.60416,900
Dec 30, 202428.9529.3028.8028.9028.90466,205
Dec 27, 202429.1029.3528.9529.0029.00729,044
Dec 26, 202429.8530.7029.0529.1529.152,826,524
Dec 25, 202427.9528.3027.8027.9527.95233,950
Dec 24, 202428.3028.3027.9527.9527.95452,468
Dec 23, 202427.8528.2527.7528.2528.25499,676
Dec 20, 202427.7028.1027.5027.7527.75504,661
Dec 19, 202427.6028.5527.5527.8027.80602,104
Dec 18, 202427.8028.1527.5527.8527.85522,956
Dec 17, 202427.9027.9527.7027.8027.80360,166
Dec 16, 202428.4528.5527.3527.8027.801,358,742
Dec 13, 202428.9028.9528.4528.4528.45557,788
Dec 12, 202429.2029.3028.9528.9528.95373,800
Dec 11, 202429.3529.4029.0529.3029.30311,531
Dec 10, 202429.4029.4529.1529.2029.20151,948
Dec 9, 202429.3029.4529.2029.3029.30151,683
Dec 6, 202429.6029.6029.3529.3529.35119,110
Dec 5, 202429.5529.7029.5029.5529.55111,108
Dec 4, 202429.5529.7029.4029.6029.60190,774
Dec 3, 202429.3029.5029.2529.4029.40327,552
Dec 2, 202429.2029.4529.2029.2029.20149,466
Nov 29, 202429.1529.3028.9529.2529.25133,960
Nov 28, 202429.2029.3529.2029.3029.30159,700
Nov 27, 202429.5529.7029.2029.3029.30230,203
Nov 26, 202429.9029.9029.6529.6529.65187,749
Nov 25, 202429.6529.8029.5029.8029.80542,185
Nov 22, 202429.3529.5029.2529.4529.45233,484
Nov 21, 202429.1529.3529.0529.2529.25142,313
Nov 20, 202429.1529.1529.1529.1529.15462,565
Nov 19, 202429.4029.5529.1529.3029.30540,917
Nov 18, 202429.3029.7529.1029.3529.35659,599
Nov 15, 202429.0029.3029.0029.2029.20270,202
Nov 14, 202429.1029.2529.0029.0029.00540,097
Nov 13, 202429.5029.5029.3029.3029.30491,989
Nov 12, 202429.8029.8529.5029.5529.55536,101
Nov 11, 202429.9530.1029.8529.9029.90318,100
Nov 8, 202430.4530.4529.8030.0030.00912,658
Nov 7, 202430.5030.7030.4530.5530.55233,916
Nov 6, 202430.5530.9030.5530.6030.60110,276
Nov 5, 202430.9030.9030.6530.7030.70123,997
Nov 4, 202431.2031.2030.6530.6530.65249,905
Nov 1, 202430.2531.3030.2531.2031.201,188,802
Oct 30, 202430.6030.6030.1530.2530.25361,721
Oct 29, 202430.5030.5530.2030.2530.25274,940
Oct 28, 202430.5030.7530.4030.6530.65248,632
Oct 25, 202430.3530.5030.2530.3530.35137,513
Oct 24, 202430.5030.6530.3530.3530.35266,617
Oct 23, 202430.6030.8030.5530.5530.55236,950
Oct 22, 202430.7530.7530.6030.7030.70112,849
Oct 21, 202431.0031.0030.6030.6030.60346,025
Oct 18, 202430.8530.9530.6530.6530.65271,023
Oct 17, 202431.1031.1030.7030.8530.85676,788
Oct 16, 202430.0031.6029.9031.6031.602,523,341
Oct 15, 202430.1530.3030.0030.0530.05304,834
Oct 14, 202430.2030.2530.1030.1030.10226,471
Oct 11, 202430.6030.6030.1530.2030.20402,525
Oct 9, 202430.8030.8030.3030.3030.30287,627
Oct 8, 202430.7030.8030.5530.6030.60277,624
Oct 7, 202430.5031.1030.5031.0031.00826,785
Oct 4, 202430.7030.7030.3530.3530.35327,772
Oct 1, 202430.8531.0030.5530.6030.60449,599
Sep 30, 202430.7531.2030.7030.9030.90577,082
Sep 27, 202430.8530.9030.6030.7530.75392,091
Sep 26, 202430.7031.0030.6530.6530.65331,206
Sep 25, 202430.6530.8030.6030.7530.75426,207
Sep 24, 202430.5030.5530.3030.4530.45396,671
Sep 23, 202430.6530.7530.3030.4030.40295,233
Sep 20, 202430.6530.6530.1530.6530.65654,728
Sep 19, 202430.4530.5030.2530.4530.45210,574
Sep 18, 202430.2030.7030.2030.3530.35650,508
Sep 16, 202429.8030.4529.8030.2030.20508,191
Sep 13, 202429.4530.3029.4529.8029.80419,410
Sep 12, 202429.5029.8029.3529.6029.60353,453
Sep 11, 202429.4029.4029.1529.1529.15253,244
Sep 10, 202429.2029.3029.0029.1529.15254,891
Sep 9, 202428.8029.1528.8029.1029.10406,700
Sep 6, 202429.2029.3029.0529.2529.25198,648
Sep 5, 202429.4029.7529.1529.2029.20580,277
Sep 4, 202429.7529.7529.1029.3029.301,466,004
Sep 3, 202430.4030.4530.2030.2030.20588,370
Sep 2, 202431.0031.0030.5030.5530.55417,641
Aug 30, 202430.4030.9030.4030.9030.90539,863
Aug 29, 202430.3530.5030.3030.4530.45365,800
Aug 28, 202430.3030.5530.3030.4030.40342,367
Aug 27, 202430.3030.4530.2030.4030.40441,675
Aug 26, 202430.4030.7030.4030.4030.40476,959
Aug 23, 202430.4030.6030.2530.4530.45291,304
Aug 22, 202430.7530.8030.4530.4530.45511,231
Aug 21, 202430.8030.8530.4530.7530.75633,819
Aug 20, 202430.9030.9030.4030.4030.40735,069
Aug 19, 202430.7030.9030.5530.6530.65318,645
Aug 16, 202430.8531.0030.6530.6530.65523,653
Aug 15, 202430.9030.9030.5530.5530.55426,214
Aug 14, 202430.6530.9030.4030.9030.901,001,646
Aug 13, 202430.9530.9530.5030.6030.60813,076
Aug 12, 202430.6531.3030.6531.1531.15672,194
Aug 9, 202430.9531.1530.6030.6030.601,221,671
Aug 8, 202430.8031.0030.5030.8030.80581,742
Aug 7, 202430.4031.3030.4031.1531.15462,649
Aug 6, 202430.8531.0529.5030.4030.401,230,029
Aug 5, 202432.0532.0530.0030.1030.101,494,138
Aug 2, 202433.4033.4032.6032.8032.80980,297
Aug 1, 202433.5533.8533.4533.7033.70875,265
Jul 31, 202433.2034.0033.0033.3533.352,728,388
Jul 30, 202433.8033.8032.9033.4033.401,256,386
Jul 29, 202432.9034.5032.8533.6033.603,175,984
Jul 26, 202431.9032.7031.9032.4032.401,909,078
Jul 23, 202431.4532.6031.4532.1532.151,511,466
Jul 22, 202432.5532.5531.2031.6531.651,576,744
Jul 19, 202433.3033.3032.6032.6532.651,156,150
Jul 18, 202433.2033.5032.9033.3033.301,216,013
Jul 17, 202432.9033.3532.7033.2533.251,418,633
Jul 16, 2024 1.80 Dividend
Jul 16, 202433.2033.2532.6032.8532.853,369,801
Jul 16, 2024 1020:1000 Stock Splits
Jul 15, 202435.0035.2534.9035.0533.252,835,867
Jul 12, 202435.4935.4935.0035.0533.252,521,408
Jul 11, 202435.7835.7835.1535.5433.711,854,960
Jul 10, 202435.5435.6435.1035.1033.301,730,909
Jul 9, 202435.7835.9335.2935.3933.572,400,366
Jul 8, 202436.0836.3735.5935.7833.952,089,062
Jul 5, 202436.1836.4235.9836.0334.181,233,675
Jul 4, 202436.2336.2335.7836.1834.321,411,841
Jul 3, 202435.4936.1835.3936.0334.181,965,642
Jul 2, 202435.5935.6935.3435.4933.671,508,635
Jul 1, 202435.0035.5935.0035.5433.711,825,267
Jun 28, 202434.8535.1034.8534.9533.161,593,793
Jun 27, 202434.5634.7534.4134.7532.971,034,181
Jun 26, 202434.2634.7534.2634.4632.691,348,521
Jun 25, 202434.1734.2633.9234.2632.50734,117
Jun 24, 202434.1234.2633.8734.1232.371,000,401
Jun 21, 202433.5834.0733.4834.0732.321,675,786
Jun 20, 202433.4333.5833.3833.5831.85914,086
Jun 19, 202433.1933.4333.0933.2831.57998,622
Jun 18, 202433.0433.1932.9933.0931.39588,489
Jun 17, 202433.0433.1432.8933.0431.34305,479
Jun 14, 202432.9433.0932.8432.9931.30331,603
Jun 13, 202433.0433.0932.8432.9431.25703,105
Jun 12, 202433.1933.1932.7532.9931.30497,501
Jun 11, 202432.9433.1932.8932.8931.20811,091
Jun 7, 202432.9933.2432.8933.1931.48684,492
Jun 6, 202433.1433.2432.9432.9931.30582,456
Jun 5, 202433.1433.3833.0433.2431.53602,798
Jun 4, 202433.1933.1932.9933.0931.39533,284
Jun 3, 202433.3833.4333.0433.1931.48697,589
May 31, 202432.7033.3332.7033.3331.621,435,151
May 30, 202432.7932.8932.6032.6530.97709,790
May 29, 202432.8932.9932.7532.8431.16649,001
May 28, 202432.7532.9432.7532.8431.16628,960
May 27, 202432.7532.8432.6032.7531.06456,783
May 24, 202432.4032.6532.2132.6030.92625,179
May 23, 202433.0433.0432.4532.4530.781,416,936
May 22, 202432.8433.1432.8432.9931.301,141,482
May 21, 202433.5333.5332.8433.0431.341,416,178
May 20, 202433.2433.4832.9933.3831.672,375,660
May 17, 202432.4032.7532.4032.6530.971,292,556
May 16, 202432.5032.6532.4032.4530.781,226,013
May 15, 202432.4032.7032.3532.5030.831,326,046
May 14, 202432.2132.6532.2132.3030.641,502,566
May 13, 202433.6333.7332.3032.4530.785,954,395
May 10, 202433.9234.3133.8234.2632.501,137,341
May 9, 202433.7734.2233.7733.8732.131,040,295
May 8, 202434.0734.0733.5833.6831.951,618,537
May 7, 202434.8035.1533.8234.0732.322,425,603
May 6, 202434.7534.9034.6134.7132.921,390,699
May 3, 202435.0035.0034.5134.5632.781,642,341
May 2, 202434.6135.4434.6134.6632.882,156,759
Apr 30, 202435.0035.5434.4634.4632.694,940,983
Apr 29, 202433.1434.8033.0434.4632.693,639,196
Apr 26, 202433.3333.4832.9932.9931.302,122,308
Apr 25, 202433.0433.4333.0433.1931.481,131,783
Apr 24, 202433.6333.6832.9933.0431.342,010,276
Apr 23, 202433.0933.4332.8433.3831.673,354,617
Apr 22, 202432.6533.0932.4032.7531.061,460,098
Apr 19, 202432.4032.8431.9132.4530.781,620,797
Apr 18, 202432.6533.1432.4032.6530.972,165,155
Apr 17, 202431.6232.6031.6232.5030.832,810,376
Apr 16, 202432.0632.1631.4231.5729.952,136,584
Apr 15, 202431.9632.3531.9132.1130.461,544,083
Apr 12, 202431.9632.3531.8632.0130.371,802,303
Apr 11, 202432.1132.1631.8631.9630.321,443,536
Apr 10, 202432.5532.5532.0632.3030.642,515,696
Apr 9, 202432.1132.9431.6732.7931.116,068,151
Apr 8, 202431.6232.2531.6232.1130.463,021,721
Apr 3, 202431.9632.3531.3231.4229.814,205,648
Apr 2, 202431.4231.5231.1831.1829.581,304,469
Apr 1, 202431.0331.4731.0331.3729.76953,573
Mar 29, 202431.0831.0830.8330.9329.34302,940
Mar 28, 202430.8331.1330.8330.8829.30933,754
Mar 27, 202430.4930.8330.4430.6929.111,363,380
Mar 26, 202430.8830.9830.3930.4928.921,568,523
Mar 25, 202431.1331.1330.7430.7829.201,577,228
Mar 22, 202431.6231.6231.0831.1829.581,549,172
Mar 21, 202431.3731.6231.3231.6229.991,139,216
Mar 20, 202431.7231.7231.1331.3229.712,036,674
Mar 19, 202431.8132.1631.6731.7230.091,409,028
Mar 18, 202431.2732.0131.2731.8630.234,062,082
Mar 15, 202431.1831.1830.8330.8329.251,247,348
Mar 14, 202430.8831.2330.7431.2329.621,628,503
Mar 13, 202430.7430.9830.6430.7829.201,325,935
Mar 12, 202430.5431.0330.5430.8329.252,488,744
Mar 11, 202430.3931.1330.3931.0829.482,178,318
Mar 8, 202430.4930.7430.1030.4428.881,858,086
Mar 7, 202430.5930.6930.3430.6429.061,742,871
Mar 6, 202430.3930.6930.2530.5929.022,143,595
Mar 5, 202430.2030.4930.0530.2928.742,009,533
Mar 4, 202429.5630.5929.5630.0528.513,234,456
Mar 1, 202429.2229.3129.1229.1727.67858,279
Feb 29, 202428.7329.1728.6829.1227.621,172,747
Feb 27, 202428.7728.8228.5328.6827.20686,924
Feb 26, 202428.6829.0228.6828.8227.34813,739
Feb 23, 202428.5328.6828.5328.6327.16669,000
Feb 22, 202428.3828.5828.3828.5327.06379,888
Feb 21, 202428.4828.5828.3328.3826.92339,164

Related Tickers

1103.TW Chia Hsin Cement Corporation
17.20
+0.29%
 
1108.TW Lucky Cement Co.
14.90
+0.34%
 
1109.TW Hsing Ta Cement Co.,Ltd
17.85
-0.28%
 
1102.TW Asia Cement Corporation
42.00
+1.08%
 
1110.TW Southeast Cement Corp., Ltd.
20.40
+0.99%
 
2504.TW Goldsun Building Materials Co., Ltd.
43.20
+2.61%
 
1101.TW TCC Group Holdings Co., Ltd.
34.20
+0.74%
 
1802.TW Taiwan Glass Ind. Corp.
16.80
+0.60%
 
1101B.TW TCC Group Holdings Co., Ltd.
47.50
+0.11%
 
9930.TW CHC Resources Corporation
70.50
+0.57%