Universal Cement Corporation 1104
TWSE · Taiwan · Non-Energy Minerals
TWD 26.700.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 26.70 | 0.00% | TWD 26.65 | TWD 26.75 | TWD 26.55 | 515.37K |
| 2026-09-30 | TWD 26.70 | +0.56% | TWD 26.70 | TWD 26.75 | TWD 26.60 | 316.60K |
| 2026-09-29 | TWD 26.55 | -0.38% | TWD 26.65 | TWD 26.70 | TWD 26.55 | 440.12K |
| 2026-09-24 | TWD 26.65 | -0.56% | TWD 26.65 | TWD 26.80 | TWD 26.65 | 249.77K |
| 2026-09-23 | TWD 26.80 | +0.75% | TWD 26.75 | TWD 27.05 | TWD 26.65 | 418.85K |
| 2026-09-22 | TWD 26.60 | 0.00% | TWD 26.65 | TWD 26.70 | TWD 26.55 | 369.30K |
| 2026-09-21 | TWD 26.60 | -1.12% | TWD 26.80 | TWD 26.80 | TWD 26.60 | 463.48K |
| 2026-09-18 | TWD 26.90 | +0.37% | TWD 26.70 | TWD 26.90 | TWD 26.65 | 732.67K |
| 2026-09-17 | TWD 26.80 | +0.56% | TWD 26.65 | TWD 26.85 | TWD 26.60 | 247.28K |
| 2026-09-16 | TWD 26.65 | 0.00% | TWD 26.75 | TWD 26.80 | TWD 26.60 | 214.89K |
| 2026-09-15 | TWD 26.65 | -0.74% | TWD 26.85 | TWD 26.85 | TWD 26.60 | 409.40K |
| 2026-09-14 | TWD 26.85 | -1.29% | TWD 27.00 | TWD 27.10 | TWD 26.75 | 494.30K |
| 2026-09-11 | TWD 27.20 | -0.18% | TWD 27.10 | TWD 27.25 | TWD 27.00 | 517.44K |
| 2026-09-10 | TWD 27.25 | -0.73% | TWD 27.30 | TWD 27.35 | TWD 27.15 | 472.25K |
| 2026-09-09 | TWD 27.45 | 0.00% | TWD 27.30 | TWD 27.50 | TWD 27.30 | 455.63K |
| 2026-09-08 | TWD 27.45 | -0.18% | TWD 27.40 | TWD 27.65 | TWD 27.25 | 471.46K |
| 2026-09-07 | TWD 27.50 | -0.72% | TWD 27.85 | TWD 27.85 | TWD 27.35 | 526.95K |
| 2026-09-04 | TWD 27.70 | -0.36% | TWD 27.80 | TWD 27.80 | TWD 27.45 | 675.89K |
| 2026-09-03 | TWD 27.80 | +2.77% | TWD 27.00 | TWD 27.90 | TWD 27.00 | 1.88M |
| 2026-09-02 | TWD 27.05 | -0.18% | TWD 27.10 | TWD 27.15 | TWD 26.90 | 660.96K |
| 2026-09-01 | TWD 27.10 | +1.69% | TWD 26.60 | TWD 27.25 | TWD 26.60 | 835.92K |
| 2026-08-31 | TWD 26.65 | +0.76% | TWD 26.45 | TWD 26.80 | TWD 26.45 | 8.82M |
| 2026-08-28 | TWD 26.45 | -0.56% | TWD 26.60 | TWD 26.65 | TWD 26.45 | 919.63K |
| 2026-08-27 | TWD 26.60 | -0.75% | TWD 26.80 | TWD 26.80 | TWD 26.60 | 549.60K |
| 2026-08-26 | TWD 26.80 | +0.56% | TWD 26.70 | TWD 26.85 | TWD 26.40 | 918.58K |
| 2026-08-25 | TWD 26.65 | -0.56% | TWD 26.80 | TWD 26.80 | TWD 26.60 | 622.51K |
| 2026-08-24 | TWD 26.80 | -0.19% | TWD 26.70 | TWD 26.80 | TWD 26.65 | 449.18K |
| 2026-08-21 | TWD 26.85 | +0.19% | TWD 26.55 | TWD 26.85 | TWD 26.55 | 654.39K |
| 2026-08-20 | TWD 26.80 | +1.52% | TWD 26.55 | TWD 26.85 | TWD 26.55 | 1.09M |
| 2026-08-19 | TWD 26.40 | 0.00% | TWD 26.40 | TWD 26.65 | TWD 26.25 | 1.25M |
| 2026-08-18 | TWD 26.40 | -1.31% | TWD 26.50 | TWD 26.55 | TWD 26.40 | 1.28M |
| 2026-08-17 | TWD 26.75 | +1.13% | TWD 26.50 | TWD 26.80 | TWD 26.50 | 489.85K |
| 2026-08-14 | TWD 26.45 | -0.38% | TWD 26.55 | TWD 26.65 | TWD 26.40 | 845.27K |
| 2026-08-13 | TWD 26.55 | -0.38% | TWD 26.70 | TWD 26.75 | TWD 26.45 | 579.02K |
| 2026-08-12 | TWD 26.65 | 0.00% | TWD 26.75 | TWD 26.95 | TWD 26.65 | 673.67K |
| 2026-08-11 | TWD 26.65 | 0.00% | TWD 26.55 | TWD 26.90 | TWD 26.55 | 367.68K |
| 2026-08-10 | TWD 26.65 | +0.19% | TWD 26.60 | TWD 26.75 | TWD 26.55 | 555.07K |
| 2026-08-07 | TWD 26.60 | +0.57% | TWD 26.40 | TWD 26.75 | TWD 26.40 | 296.55K |
| 2026-08-06 | TWD 26.45 | +0.19% | TWD 26.35 | TWD 26.55 | TWD 26.35 | 457.75K |
| 2026-08-05 | TWD 26.40 | -0.19% | TWD 26.50 | TWD 26.60 | TWD 26.35 | 584.84K |
| 2026-08-04 | TWD 26.45 | -1.67% | TWD 26.60 | TWD 26.60 | TWD 26.35 | 979.60K |
| 2026-08-03 | TWD 26.90 | +0.37% | TWD 26.80 | TWD 27.00 | TWD 26.60 | 436.07K |
| 2026-07-31 | TWD 26.80 | -1.47% | TWD 27.20 | TWD 27.55 | TWD 26.80 | 897.45K |
| 2026-07-30 | TWD 27.20 | +1.30% | TWD 26.80 | TWD 27.25 | TWD 26.60 | 1.15M |
| 2026-07-29 | TWD 26.85 | +0.75% | TWD 26.75 | TWD 26.85 | TWD 26.35 | 1.20M |
| 2026-07-28 | TWD 26.65 | -0.19% | TWD 26.50 | TWD 26.70 | TWD 26.40 | 916.24K |
| 2026-07-27 | TWD 26.70 | -0.37% | TWD 26.95 | TWD 26.95 | TWD 26.65 | 338.32K |
| 2026-07-24 | TWD 26.80 | +0.94% | TWD 26.80 | TWD 26.85 | TWD 26.55 | 521.04K |
| 2026-07-23 | TWD 26.55 | +0.19% | TWD 26.70 | TWD 26.70 | TWD 26.45 | 433.57K |
| 2026-07-22 | TWD 26.50 | -1.49% | TWD 26.90 | TWD 27.05 | TWD 26.50 | 774.76K |
| 2026-07-21 | TWD 26.90 | +1.51% | TWD 26.75 | TWD 27.00 | TWD 26.60 | 389.54K |
| 2026-07-20 | TWD 26.50 | -0.38% | TWD 26.95 | TWD 27.00 | TWD 26.50 | 588.49K |
| 2026-07-17 | TWD 26.60 | -1.30% | TWD 27.00 | TWD 27.10 | TWD 26.60 | 502.21K |
| 2026-07-16 | TWD 26.95 | +0.37% | TWD 26.90 | TWD 27.10 | TWD 26.60 | 537.41K |
| 2026-07-15 | TWD 26.85 | +0.37% | TWD 26.90 | TWD 26.95 | TWD 26.65 | 527.42K |
| 2026-07-14 | TWD 26.75 | -1.29% | TWD 27.20 | TWD 27.20 | TWD 26.45 | 1.08M |
| 2026-07-13 | TWD 27.10 | 0.00% | TWD 27.30 | TWD 27.30 | TWD 27.00 | 605.82K |
| 2026-07-10 | TWD 27.10 | 0.00% | TWD 27.10 | TWD 27.10 | TWD 27.10 | 0 |
| 2026-07-09 | TWD 27.10 | 0.00% | TWD 27.25 | TWD 27.40 | TWD 27.05 | 634.81K |
| 2026-07-08 | TWD 27.10 | -1.63% | TWD 27.50 | TWD 27.60 | TWD 27.10 | 714.94K |
| 2026-07-07 | TWD 27.55 | 0.00% | TWD 27.70 | TWD 27.70 | TWD 27.45 | 920.43K |
| 2026-07-06 | TWD 27.55 | +0.55% | TWD 27.35 | TWD 27.75 | TWD 27.35 | 776.49K |
| 2026-07-03 | TWD 27.40 | +1.67% | TWD 26.80 | TWD 27.50 | TWD 26.80 | 1.20M |
| 2026-07-02 | TWD 26.95 | +0.75% | TWD 26.95 | TWD 27.10 | TWD 26.65 | 610.52K |
| 2026-07-01 | TWD 26.75 | -0.19% | TWD 26.85 | TWD 26.85 | TWD 26.55 | 779.63K |
| 2026-06-30 | TWD 26.80 | -0.74% | TWD 27.05 | TWD 27.05 | TWD 26.50 | 1.36M |
| 2026-06-29 | TWD 27.00 | +1.69% | TWD 26.70 | TWD 27.10 | TWD 26.55 | 931.39K |
| 2026-06-26 | TWD 26.55 | -0.56% | TWD 26.70 | TWD 26.85 | TWD 26.50 | 1.24M |
| 2026-06-25 | TWD 26.70 | -0.56% | TWD 26.90 | TWD 27.00 | TWD 26.65 | 1.14M |
| 2026-06-24 | TWD 26.85 | -7.25% | TWD 27.10 | TWD 27.30 | TWD 26.60 | 2.88M |
| 2026-06-23 | TWD 28.95 | -0.17% | TWD 29.00 | TWD 29.05 | TWD 28.80 | 2.70M |
| 2026-06-22 | TWD 29.00 | -0.34% | TWD 29.20 | TWD 29.30 | TWD 28.90 | 2.66M |
| 2026-06-18 | TWD 29.10 | 0.00% | TWD 29.20 | TWD 29.35 | TWD 29.05 | 1.59M |
| 2026-06-17 | TWD 29.10 | 0.00% | TWD 29.20 | TWD 29.30 | TWD 29.05 | 493.83K |
| 2026-06-16 | TWD 29.10 | 0.00% | TWD 29.20 | TWD 29.25 | TWD 29.10 | 604.45K |
| 2026-06-15 | TWD 29.10 | -0.34% | TWD 29.40 | TWD 29.50 | TWD 29.10 | 1.07M |
| 2026-06-12 | TWD 29.20 | +0.69% | TWD 29.20 | TWD 29.35 | TWD 29.05 | 573.16K |
| 2026-06-11 | TWD 29.00 | 0.00% | TWD 29.25 | TWD 29.25 | TWD 28.70 | 1.04M |
| 2026-06-10 | TWD 29.00 | -0.17% | TWD 29.05 | TWD 29.25 | TWD 28.75 | 890.06K |
| 2026-06-09 | TWD 29.05 | +0.52% | TWD 28.90 | TWD 29.60 | TWD 28.90 | 819.25K |
| 2026-06-08 | TWD 28.90 | -1.70% | TWD 28.50 | TWD 29.10 | TWD 28.40 | 1.75M |
| 2026-06-05 | TWD 29.40 | +0.51% | TWD 29.25 | TWD 29.40 | TWD 28.90 | 1.28M |
| 2026-06-04 | TWD 29.25 | +1.92% | TWD 28.70 | TWD 29.25 | TWD 28.50 | 1.34M |
| 2026-06-03 | TWD 28.70 | +0.35% | TWD 28.60 | TWD 28.90 | TWD 28.35 | 1.02M |
| 2026-06-02 | TWD 28.60 | +2.51% | TWD 28.00 | TWD 28.60 | TWD 27.95 | 1.19M |
| 2026-06-01 | TWD 27.90 | +1.64% | TWD 27.65 | TWD 27.95 | TWD 27.60 | 957.12K |
| 2026-05-29 | TWD 27.45 | +0.92% | TWD 27.20 | TWD 27.60 | TWD 27.20 | 726.21K |
| 2026-05-28 | TWD 27.20 | 0.00% | TWD 27.25 | TWD 27.40 | TWD 27.00 | 783.46K |
| 2026-05-27 | TWD 27.20 | -0.55% | TWD 27.70 | TWD 27.70 | TWD 27.15 | 781.52K |
| 2026-05-26 | TWD 27.35 | -0.73% | TWD 27.55 | TWD 27.80 | TWD 27.35 | 859.62K |