Taiwan - Delayed Quote TWD

Universal Incorporation (1325.TW)

39.70

+3.60

+(9.97%)

At close: 1:30:16 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	39.05	39.70	35.70	39.70	39.70	48,972,006
May 28, 2025	34.20	36.10	33.20	36.10	36.10	9,859,471
May 27, 2025	32.35	33.05	32.10	32.85	32.85	1,846,156
May 26, 2025	33.30	33.80	32.05	32.90	32.90	4,772,607
May 23, 2025	32.05	32.05	30.90	31.80	31.80	1,635,200
May 22, 2025	32.75	33.80	31.85	32.00	32.00	4,656,286
May 21, 2025	32.50	33.35	31.40	31.60	31.60	3,149,100
May 20, 2025	32.30	32.85	31.10	31.50	31.50	7,364,219
May 19, 2025	32.00	32.60	31.80	32.60	32.60	2,231,494
May 16, 2025	30.05	31.35	29.55	29.65	29.65	2,692,322
May 15, 2025	28.30	29.40	28.10	28.95	28.95	1,619,311
May 14, 2025	28.10	28.10	27.75	27.90	27.90	285,010
May 13, 2025	27.75	28.35	27.55	28.10	28.10	462,011
May 12, 2025	27.25	27.75	27.25	27.60	27.60	188,111
May 9, 2025	27.65	27.75	27.35	27.50	27.50	132,107
May 8, 2025	27.75	27.85	27.45	27.65	27.65	216,001
May 7, 2025	28.35	29.05	27.65	27.70	27.70	989,006
May 6, 2025	27.55	27.55	27.10	27.40	27.40	225,000
May 5, 2025	28.10	28.15	27.20	27.60	27.60	537,200
May 2, 2025	29.30	29.40	27.20	28.05	28.05	2,759,001
Apr 30, 2025	27.30	28.35	27.00	28.35	28.35	895,009
Apr 29, 2025	25.65	26.05	25.40	25.80	25.80	200,000
Apr 28, 2025	25.00	25.55	24.75	25.50	25.50	272,000
Apr 25, 2025	24.65	24.95	24.30	24.70	24.70	228,010
Apr 24, 2025	24.10	24.40	24.00	24.20	24.20	199,000
Apr 23, 2025	23.45	24.10	23.45	23.90	23.90	212,258
Apr 22, 2025	23.10	23.40	22.80	23.00	23.00	136,101
Apr 21, 2025	23.65	23.90	23.20	23.35	23.35	156,158
Apr 18, 2025	23.55	23.70	23.50	23.60	23.60	109,001
Apr 17, 2025	24.00	24.00	23.50	23.70	23.70	266,261
Apr 16, 2025	24.00	25.15	23.95	24.00	24.00	150,024
Apr 15, 2025	24.10	24.40	23.30	24.40	24.40	264,004
Apr 14, 2025	23.55	24.05	23.15	23.35	23.35	301,050
Apr 11, 2025	22.00	23.50	21.10	23.50	23.50	459,092
Apr 10, 2025	22.60	22.60	22.05	22.60	22.60	310,174
Apr 9, 2025	22.80	22.80	20.55	20.55	20.55	996,616
Apr 8, 2025	22.35	23.30	22.35	22.80	22.80	1,184,015
Apr 7, 2025	24.30	24.30	24.30	24.30	24.30	665,139
Apr 2, 2025	27.05	27.20	26.85	27.00	27.00	147,041
Apr 1, 2025	26.95	27.50	26.95	27.00	27.00	158,102
Mar 31, 2025	27.00	27.00	26.40	26.65	26.65	566,052
Mar 28, 2025	28.20	28.20	27.25	27.50	27.50	548,002
Mar 27, 2025	28.20	28.40	28.00	28.15	28.15	124,023
Mar 26, 2025	28.30	28.55	28.10	28.20	28.20	190,004
Mar 25, 2025	28.70	28.70	28.15	28.15	28.15	197,018
Mar 24, 2025	28.95	28.95	28.30	28.30	28.30	298,045
Mar 21, 2025	29.10	29.10	28.85	28.90	28.90	135,011
Mar 20, 2025	28.85	29.25	28.70	29.20	29.20	419,040
Mar 19, 2025	28.95	29.00	28.50	28.50	28.50	200,013
Mar 18, 2025	28.70	29.05	28.60	28.80	28.80	270,002
Mar 17, 2025	28.70	29.00	28.60	28.60	28.60	242,027
Mar 14, 2025	28.50	28.95	28.30	28.70	28.70	464,002
Mar 13, 2025	29.10	29.65	28.50	28.50	28.50	508,063
Mar 12, 2025	29.00	29.40	28.80	29.05	29.05	328,002
Mar 11, 2025	29.75	29.75	28.15	28.90	28.90	675,044
Mar 10, 2025	29.85	30.15	29.80	29.85	29.85	341,003
Mar 7, 2025	30.50	30.70	29.65	29.75	29.75	559,095
Mar 6, 2025	31.05	31.30	30.50	30.50	30.50	472,308
Mar 5, 2025	30.90	31.20	30.80	30.90	30.90	544,090
Mar 4, 2025	31.00	31.25	30.80	31.10	31.10	562,010
Mar 3, 2025	32.10	32.20	31.40	31.40	31.40	507,121
Feb 27, 2025	32.15	32.30	31.95	32.05	32.05	672,016
Feb 26, 2025	32.70	32.85	32.30	32.40	32.40	627,037
Feb 25, 2025	33.90	34.40	32.45	32.85	32.85	3,183,007
Feb 24, 2025	34.35	34.75	33.15	33.70	33.70	6,676,015
Feb 21, 2025	31.40	31.70	31.40	31.60	31.60	498,003
Feb 20, 2025	32.00	32.15	31.40	31.40	31.40	644,014
Feb 19, 2025	31.70	31.95	31.30	31.85	31.85	742,108
Feb 18, 2025	31.50	31.80	31.30	31.35	31.35	622,204
Feb 17, 2025	32.20	32.20	31.40	31.45	31.45	1,145,682
Feb 14, 2025	32.70	32.70	32.05	32.10	32.10	743,300
Feb 13, 2025	32.70	32.85	32.50	32.50	32.50	723,333
Feb 12, 2025	32.90	33.05	32.30	32.40	32.40	867,022
Feb 11, 2025	34.30	34.30	32.45	32.50	32.50	2,242,288
Feb 10, 2025	34.55	36.30	34.45	34.45	34.45	2,920,180
Feb 7, 2025	35.00	35.90	34.45	34.85	34.85	2,363,120
Feb 6, 2025	34.20	35.25	34.05	35.00	35.00	1,777,109
Feb 5, 2025	35.00	35.40	34.35	34.35	34.35	2,687,268
Feb 4, 2025	36.90	37.75	35.05	35.60	35.60	8,245,049
Feb 3, 2025	34.70	38.10	32.20	36.50	36.50	14,149,319
Jan 22, 2025	32.15	34.95	32.15	34.65	34.65	3,155,130
Jan 21, 2025	33.50	33.65	32.05	33.00	33.00	2,686,200
Jan 20, 2025	32.80	34.70	32.60	33.15	33.15	3,688,277
Jan 17, 2025	33.20	33.60	32.10	32.75	32.75	3,368,128
Jan 16, 2025	34.10	34.20	32.20	32.75	32.75	5,371,456
Jan 15, 2025	35.40	36.90	34.75	34.75	34.75	5,514,000
Jan 14, 2025	38.40	38.50	34.70	34.70	34.70	9,480,368
Jan 13, 2025	38.15	41.75	38.05	38.50	38.50	22,236,186
Jan 10, 2025	42.20	42.20	38.05	39.50	39.50	39,054,586
Jan 9, 2025	35.95	38.40	35.55	38.40	38.40	21,421,428
Jan 8, 2025	34.00	34.95	33.40	34.95	34.95	10,252,401
Jan 7, 2025	30.85	31.95	30.25	31.80	31.80	2,348,218
Jan 6, 2025	34.80	34.80	30.25	30.85	30.85	10,617,234
Jan 3, 2025	29.25	31.65	29.25	31.65	31.65	2,579,784
Jan 2, 2025	29.10	29.50	28.00	28.80	28.80	1,243,015
Dec 31, 2024	30.45	30.45	28.90	28.90	28.90	2,106,358
Dec 30, 2024	29.20	30.95	28.00	30.65	30.65	5,563,424
Dec 27, 2024	30.45	30.45	30.45	30.45	30.45	1,481,057
Dec 26, 2024	26.40	27.70	26.40	27.70	27.70	781,624
Dec 25, 2024	24.95	25.40	24.80	25.20	25.20	193,050
Dec 24, 2024	25.20	25.20	24.65	24.75	24.75	178,100
Dec 23, 2024	25.50	25.80	24.90	25.00	25.00	238,001
Dec 20, 2024	25.75	25.80	25.20	25.30	25.30	184,000
Dec 19, 2024	25.85	26.85	25.45	25.70	25.70	516,000
Dec 18, 2024	25.65	25.80	25.15	25.60	25.60	92,352
Dec 17, 2024	25.40	25.70	25.40	25.65	25.65	96,027
Dec 16, 2024	26.45	26.45	25.10	25.25	25.25	312,086
Dec 13, 2024	27.50	27.50	26.25	26.30	26.30	314,194
Dec 12, 2024	27.70	27.85	27.20	27.35	27.35	180,001
Dec 11, 2024	27.40	27.85	27.30	27.70	27.70	145,696
Dec 10, 2024	28.10	28.10	27.55	27.60	27.60	196,161
Dec 9, 2024	28.25	28.25	27.70	28.10	28.10	307,079
Dec 6, 2024	27.55	28.90	27.30	27.45	27.45	596,535
Dec 5, 2024	27.60	27.60	27.10	27.20	27.20	112,195
Dec 4, 2024	27.55	27.55	27.20	27.35	27.35	80,200
Dec 3, 2024	27.00	27.40	27.00	27.15	27.15	71,000
Dec 2, 2024	26.90	27.60	26.90	26.95	26.95	120,052
Nov 29, 2024	26.90	27.00	26.80	26.95	26.95	116,001
Nov 28, 2024	27.60	27.60	26.80	26.90	26.90	186,000
Nov 27, 2024	27.90	28.00	27.45	27.45	27.45	137,001
Nov 26, 2024	28.15	28.15	27.60	27.85	27.85	246,038
Nov 25, 2024	27.90	28.30	27.90	28.00	28.00	151,000
Nov 22, 2024	28.50	28.50	27.85	27.85	27.85	136,000
Nov 21, 2024	27.55	28.80	27.45	28.25	28.25	538,040
Nov 20, 2024	27.35	27.35	27.35	27.35	27.35	99,216
Nov 19, 2024	27.10	27.55	27.00	27.50	27.50	92,000
Nov 18, 2024	27.15	27.30	27.00	27.00	27.00	122,058
Nov 15, 2024	27.10	27.35	27.00	27.00	27.00	126,202
Nov 14, 2024	27.40	27.50	27.05	27.10	27.10	166,187
Nov 13, 2024	27.65	27.85	27.35	27.35	27.35	225,010
Nov 12, 2024	28.05	28.05	27.60	27.80	27.80	204,010
Nov 11, 2024	28.75	28.80	28.10	28.20	28.20	200,864
Nov 8, 2024	27.20	29.20	27.20	28.75	28.75	836,030
Nov 7, 2024	27.70	27.95	27.70	27.85	27.85	93,000
Nov 6, 2024	27.80	27.95	27.65	27.70	27.70	128,001
Nov 5, 2024	27.80	28.00	27.60	27.75	27.75	117,026
Nov 4, 2024	27.80	27.95	27.65	27.80	27.80	132,001
Nov 1, 2024	27.85	28.05	27.55	28.05	28.05	124,030
Oct 30, 2024	28.15	28.50	27.70	27.85	27.85	228,001
Oct 29, 2024	28.85	28.85	28.00	28.15	28.15	333,000
Oct 28, 2024	27.50	29.30	27.50	28.80	28.80	1,074,250
Oct 25, 2024	27.90	27.95	27.25	27.50	27.50	277,051
Oct 24, 2024	28.15	28.55	27.85	27.90	27.90	195,110
Oct 23, 2024	27.70	28.20	27.70	28.10	28.10	177,100
Oct 22, 2024	27.85	27.85	27.60	27.65	27.65	70,010
Oct 21, 2024	27.80	27.95	27.55	27.95	27.95	176,100
Oct 18, 2024	28.10	28.10	27.60	27.80	27.80	142,000
Oct 17, 2024	27.65	28.55	27.50	27.95	27.95	335,000
Oct 16, 2024	27.50	27.70	27.30	27.45	27.45	104,000
Oct 15, 2024	27.75	27.75	27.50	27.55	27.55	70,077
Oct 14, 2024	27.40	27.70	27.05	27.60	27.60	94,001
Oct 11, 2024	27.05	27.20	26.95	27.00	27.00	123,027
Oct 9, 2024	27.55	27.55	27.10	27.15	27.15	180,002
Oct 8, 2024	27.40	27.85	27.40	27.55	27.55	116,208
Oct 7, 2024	28.30	28.30	27.40	27.55	27.55	375,150
Oct 4, 2024	28.25	28.25	27.90	28.15	28.15	138,142
Oct 1, 2024	28.15	28.20	27.75	28.10	28.10	107,050
Sep 30, 2024	28.30	28.30	27.60	28.00	28.00	184,114
Sep 27, 2024	27.15	28.25	27.10	28.15	28.15	430,100
Sep 26, 2024	27.15	27.50	27.00	27.10	27.10	185,021
Sep 25, 2024	27.25	27.45	27.20	27.30	27.30	126,100
Sep 24, 2024	27.30	27.50	27.20	27.20	27.20	89,000
Sep 23, 2024	27.40	27.60	27.25	27.30	27.30	49,040
Sep 20, 2024	27.40	27.80	27.30	27.45	27.45	137,050
Sep 19, 2024	27.50	27.50	27.10	27.40	27.40	80,001
Sep 18, 2024	27.15	27.65	27.05	27.30	27.30	145,046
Sep 16, 2024	27.30	27.70	27.10	27.15	27.15	134,002
Sep 13, 2024	26.70	27.20	26.70	27.15	27.15	115,501
Sep 12, 2024	26.95	27.05	26.65	26.75	26.75	123,000
Sep 11, 2024	26.55	26.70	26.35	26.55	26.55	62,000
Sep 10, 2024	27.15	27.15	26.45	26.55	26.55	174,001
Sep 9, 2024	26.35	27.10	26.35	27.05	27.05	193,121
Sep 6, 2024	27.35	27.50	27.10	27.25	27.25	112,000
Sep 5, 2024	27.50	27.90	27.05	27.10	27.10	203,017
Sep 4, 2024	27.60	28.10	27.20	27.30	27.30	468,690
Sep 3, 2024	29.10	29.25	28.45	28.45	28.45	259,110
Sep 2, 2024	29.65	29.80	29.05	29.10	29.10	353,069
Aug 30, 2024	30.25	30.30	29.65	29.70	29.70	360,001
Aug 29, 2024	30.10	31.25	29.50	30.25	30.25	1,425,000
Aug 28, 2024	28.60	30.75	28.30	30.35	30.35	2,174,510
Aug 27, 2024	27.70	28.40	27.50	28.25	28.25	244,000
Aug 26, 2024	27.90	28.10	27.60	27.70	27.70	253,113
Aug 23, 2024	28.30	28.65	27.60	27.90	27.90	254,001
Aug 22, 2024	28.65	28.70	28.25	28.25	28.25	254,200
Aug 21, 2024	28.85	29.25	28.45	28.65	28.65	247,101
Aug 20, 2024	28.90	29.80	28.75	29.00	29.00	641,050
Aug 19, 2024	28.50	29.50	28.10	28.75	28.75	751,006
Aug 16, 2024	27.85	28.30	27.65	28.05	28.05	544,001
Aug 15, 2024	27.40	28.60	27.35	27.65	27.65	990,153
Aug 14, 2024	27.20	27.20	26.80	26.80	26.80	193,110
Aug 13, 2024	26.80	27.20	26.70	26.90	26.90	186,000
Aug 12, 2024	26.45	27.00	26.45	26.60	26.60	232,050
Aug 9, 2024	26.55	26.70	26.35	26.40	26.40	167,104
Aug 8, 2024	26.60	26.60	26.10	26.30	26.30	190,000
Aug 7, 2024	25.65	26.80	25.65	26.60	26.60	287,000
Aug 6, 2024	25.55	26.95	23.85	25.55	25.55	646,062
Aug 5, 2024	28.20	28.25	26.05	26.05	26.05	912,200
Aug 2, 2024	29.40	29.40	28.90	28.90	28.90	284,001
Aug 1, 2024	29.00	29.70	29.00	29.65	29.65	281,122
Jul 31, 2024	28.90	29.05	28.80	28.85	28.85	219,000
Jul 30, 2024	28.65	29.00	28.35	28.80	28.80	291,528
Jul 29, 2024	29.45	29.45	28.55	28.65	28.65	564,915
Jul 26, 2024	28.90	31.00	28.90	29.40	29.40	1,218,085
Jul 23, 2024	29.00	29.75	29.00	29.30	29.30	357,251
Jul 22, 2024	29.00	29.25	28.55	28.90	28.90	486,936
Jul 19, 2024	30.35	30.35	29.30	29.40	29.40	688,674
Jul 18, 2024	30.75	30.90	30.20	30.35	30.35	545,070
Jul 17, 2024	30.70	31.00	30.70	30.70	30.70	489,008
Jul 16, 2024	32.00	32.00	30.85	31.00	31.00	546,031
Jul 15, 2024	31.80	31.80	30.90	31.40	31.40	533,058
Jul 12, 2024	30.95	32.15	30.85	31.50	31.50	818,300
Jul 11, 2024	31.55	31.70	30.65	31.05	31.05	857,039
Jul 10, 2024	0.6 Dividend
Jul 10, 2024	31.65	32.25	31.50	31.70	31.70	655,567
Jul 9, 2024	33.85	33.85	32.05	32.10	31.50	1,538,415
Jul 8, 2024	35.10	35.10	33.85	33.85	33.22	800,300
Jul 5, 2024	35.70	35.70	34.75	34.95	34.30	932,458
Jul 4, 2024	35.40	35.50	34.40	34.45	33.81	1,149,535
Jul 3, 2024	35.05	35.45	34.90	35.40	34.74	1,054,000
Jul 2, 2024	35.25	35.55	34.45	35.15	34.49	1,453,480
Jul 1, 2024	36.55	36.55	35.50	35.50	34.84	1,708,214
Jun 28, 2024	36.15	36.15	35.45	36.15	35.47	1,804,984
Jun 27, 2024	35.85	37.95	35.40	36.10	35.43	5,959,689
Jun 26, 2024	34.50	36.30	34.40	36.15	35.47	5,615,765
Jun 25, 2024	34.10	34.20	32.65	33.00	32.38	1,282,015
Jun 24, 2024	35.30	36.15	33.65	34.10	33.46	3,015,106
Jun 21, 2024	35.20	35.60	34.50	34.50	33.86	1,752,005
Jun 20, 2024	35.05	35.50	33.85	35.20	34.54	2,823,201
Jun 19, 2024	34.20	36.25	34.20	34.70	34.05	6,374,356
Jun 18, 2024	34.85	34.90	32.90	33.95	33.32	6,417,457
Jun 17, 2024	32.20	34.65	32.20	34.65	34.00	8,374,445
Jun 14, 2024	31.90	33.25	30.90	31.50	30.91	4,724,624
Jun 13, 2024	30.75	31.55	30.20	31.55	30.96	2,834,511
Jun 12, 2024	32.50	32.60	30.15	30.55	29.98	5,672,300
Jun 11, 2024	29.05	31.35	28.90	31.35	30.76	5,810,519
Jun 7, 2024	28.00	28.80	28.00	28.50	27.97	539,005
Jun 6, 2024	27.95	27.95	27.65	27.80	27.28	327,000
Jun 5, 2024	28.15	28.15	27.75	27.80	27.28	262,040
Jun 4, 2024	28.50	28.50	28.10	28.15	27.62	200,070
Jun 3, 2024	28.55	28.75	28.25	28.40	27.87	248,121
May 31, 2024	28.30	28.65	28.20	28.55	28.02	190,263
May 30, 2024	28.55	28.95	28.35	28.40	27.87	356,000
May 29, 2024	28.60	28.60	28.10	28.25	27.72	271,102

1419.TW Shinkong Textile Co., Ltd.

71.50

-6.29%

5475.TWO Glotech Industrial Corp.

17.25

+0.29%

5340.TWO Baotek Industrial Materials Ltd.

42.00

-4.98%

1409.TW Shinkong Synthetic Fibers Corporation

13.05

-1.88%

1440.TW Tainan Spinning Co., Ltd.

13.65

-3.53%

1402.TW Far Eastern New Century Corporation

32.80

+0.31%

1307.TW San Fang Chemical Industry Co., Ltd.

38.50

-0.26%

1466.TW Acelon Chemicals & Fiber Corporation

18.10

-2.43%

2915.TW Ruentex Industries Ltd.

50.50

-0.20%

1434.TW Formosa Taffeta Co., Ltd.

16.25

-2.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Universal Incorporation (1325.TW)

Related Tickers