Universal Incorporation 1325
TWSE · Taiwan · Consumer Non-Durables
TWD 25.95+0.25 (+0.97%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 25.95 | +0.97% | TWD 25.70 | TWD 26.05 | TWD 25.65 | 114.44K |
| 2026-10-01 | TWD 25.70 | -0.77% | TWD 25.75 | TWD 25.90 | TWD 25.70 | 96.00K |
| 2026-09-30 | TWD 25.90 | +1.37% | TWD 25.55 | TWD 26.00 | TWD 25.55 | 215.00K |
| 2026-09-29 | TWD 25.55 | -0.58% | TWD 25.70 | TWD 25.85 | TWD 25.50 | 131.00K |
| 2026-09-24 | TWD 25.70 | -0.19% | TWD 25.75 | TWD 26.30 | TWD 25.70 | 182.00K |
| 2026-09-23 | TWD 25.75 | -0.39% | TWD 25.90 | TWD 25.90 | TWD 25.70 | 92.10K |
| 2026-09-22 | TWD 25.85 | +1.17% | TWD 25.75 | TWD 26.00 | TWD 25.60 | 147.00K |
| 2026-09-21 | TWD 25.55 | -0.39% | TWD 25.65 | TWD 25.90 | TWD 25.55 | 125.00K |
| 2026-09-18 | TWD 25.65 | -0.58% | TWD 25.85 | TWD 25.90 | TWD 25.60 | 181.00K |
| 2026-09-17 | TWD 25.80 | +0.78% | TWD 25.80 | TWD 25.85 | TWD 25.65 | 138.00K |
| 2026-09-16 | TWD 25.60 | +0.99% | TWD 25.60 | TWD 25.95 | TWD 25.50 | 139.00K |
| 2026-09-15 | TWD 25.35 | -0.59% | TWD 25.50 | TWD 25.60 | TWD 25.20 | 121.00K |
| 2026-09-14 | TWD 25.50 | -0.20% | TWD 25.55 | TWD 25.65 | TWD 25.30 | 100.03K |
| 2026-09-11 | TWD 25.55 | -1.73% | TWD 25.70 | TWD 25.85 | TWD 25.55 | 178.60K |
| 2026-09-10 | TWD 26.00 | -1.52% | TWD 26.35 | TWD 26.35 | TWD 25.85 | 101.00K |
| 2026-09-09 | TWD 26.40 | +1.73% | TWD 25.80 | TWD 26.45 | TWD 25.80 | 248.00K |
| 2026-09-08 | TWD 25.95 | -0.95% | TWD 26.20 | TWD 26.20 | TWD 25.85 | 111.00K |
| 2026-09-07 | TWD 26.20 | +2.75% | TWD 25.50 | TWD 26.35 | TWD 25.50 | 428.00K |
| 2026-09-04 | TWD 25.50 | +0.39% | TWD 25.50 | TWD 25.55 | TWD 25.10 | 141.53K |
| 2026-09-03 | TWD 25.40 | -0.97% | TWD 25.75 | TWD 25.90 | TWD 25.35 | 100.02K |
| 2026-09-02 | TWD 25.65 | 0.00% | TWD 25.65 | TWD 25.80 | TWD 25.55 | 104.00K |
| 2026-09-01 | TWD 25.65 | -1.54% | TWD 26.10 | TWD 26.10 | TWD 25.45 | 313.27K |
| 2026-08-31 | TWD 26.05 | -0.95% | TWD 26.05 | TWD 26.25 | TWD 25.95 | 102.12K |
| 2026-08-28 | TWD 26.30 | 0.00% | TWD 26.70 | TWD 26.70 | TWD 26.30 | 130.08K |
| 2026-08-27 | TWD 26.30 | +1.15% | TWD 26.20 | TWD 26.55 | TWD 26.20 | 155.00K |
| 2026-08-26 | TWD 26.00 | +0.58% | TWD 25.90 | TWD 26.20 | TWD 25.90 | 86.00K |
| 2026-08-25 | TWD 25.85 | -0.96% | TWD 26.10 | TWD 26.10 | TWD 25.75 | 143.00K |
| 2026-08-24 | TWD 26.10 | -2.06% | TWD 26.60 | TWD 26.60 | TWD 26.05 | 146.00K |
| 2026-08-21 | TWD 26.65 | +1.14% | TWD 26.20 | TWD 26.90 | TWD 26.20 | 246.04K |
| 2026-08-20 | TWD 26.35 | +0.76% | TWD 26.25 | TWD 26.55 | TWD 26.20 | 192.00K |
| 2026-08-19 | TWD 26.15 | +0.97% | TWD 25.95 | TWD 26.30 | TWD 25.90 | 147.00K |
| 2026-08-18 | TWD 25.90 | -0.77% | TWD 26.20 | TWD 26.20 | TWD 25.85 | 115.00K |
| 2026-08-17 | TWD 26.10 | -0.38% | TWD 26.00 | TWD 26.10 | TWD 25.90 | 132.00K |
| 2026-08-14 | TWD 26.20 | +0.77% | TWD 26.00 | TWD 26.30 | TWD 25.90 | 149.02K |
| 2026-08-13 | TWD 26.00 | -2.07% | TWD 26.60 | TWD 26.60 | TWD 26.00 | 343.08K |
| 2026-08-12 | TWD 26.55 | +0.95% | TWD 26.30 | TWD 27.00 | TWD 26.30 | 324.07K |
| 2026-08-11 | TWD 26.30 | -1.87% | TWD 26.80 | TWD 26.80 | TWD 26.25 | 301.05K |
| 2026-08-10 | TWD 26.80 | -2.19% | TWD 27.40 | TWD 27.40 | TWD 26.50 | 501.12K |
| 2026-08-07 | TWD 27.40 | +3.98% | TWD 26.50 | TWD 27.85 | TWD 26.30 | 490.11K |
| 2026-08-06 | TWD 26.35 | -1.13% | TWD 26.95 | TWD 27.10 | TWD 26.10 | 431.15K |
| 2026-08-05 | TWD 26.65 | +2.30% | TWD 26.35 | TWD 27.35 | TWD 26.25 | 725.00K |
| 2026-08-04 | TWD 26.05 | -0.19% | TWD 26.15 | TWD 26.40 | TWD 26.05 | 155.00K |
| 2026-08-03 | TWD 26.10 | 0.00% | TWD 26.90 | TWD 26.90 | TWD 26.05 | 384.00K |
| 2026-07-31 | TWD 26.10 | +1.56% | TWD 26.10 | TWD 26.25 | TWD 25.85 | 291.03K |
| 2026-07-30 | TWD 25.70 | -3.02% | TWD 26.25 | TWD 26.50 | TWD 25.70 | 399.13K |
| 2026-07-29 | TWD 26.50 | -1.85% | TWD 27.00 | TWD 27.15 | TWD 25.95 | 560.00K |
| 2026-07-28 | TWD 27.00 | -2.70% | TWD 27.10 | TWD 27.50 | TWD 26.30 | 617.20K |
| 2026-07-27 | TWD 27.75 | +0.18% | TWD 27.85 | TWD 28.75 | TWD 27.35 | 953.03K |
| 2026-07-24 | TWD 27.70 | -1.95% | TWD 27.70 | TWD 27.90 | TWD 27.15 | 1.16M |
| 2026-07-23 | TWD 28.25 | +5.81% | TWD 28.00 | TWD 29.35 | TWD 27.90 | 5.29M |
| 2026-07-22 | TWD 26.70 | +4.71% | TWD 26.20 | TWD 27.50 | TWD 26.20 | 1.24M |
| 2026-07-21 | TWD 25.50 | -0.39% | TWD 25.25 | TWD 25.60 | TWD 25.25 | 181.07K |
| 2026-07-20 | TWD 25.60 | +1.99% | TWD 25.40 | TWD 26.30 | TWD 25.35 | 561.12K |
| 2026-07-17 | TWD 25.10 | -2.90% | TWD 26.00 | TWD 26.05 | TWD 25.00 | 357.02K |
| 2026-07-16 | TWD 25.85 | +1.57% | TWD 26.25 | TWD 26.25 | TWD 25.60 | 470.08K |
| 2026-07-15 | TWD 25.45 | +4.52% | TWD 24.55 | TWD 25.50 | TWD 24.45 | 461.00K |
| 2026-07-14 | TWD 24.35 | +0.41% | TWD 24.25 | TWD 24.35 | TWD 23.90 | 376.02K |
| 2026-07-13 | TWD 24.25 | -0.82% | TWD 24.55 | TWD 24.55 | TWD 24.15 | 133.20K |
| 2026-07-10 | TWD 24.45 | 0.00% | TWD 24.45 | TWD 24.45 | TWD 24.45 | 0 |
| 2026-07-09 | TWD 24.45 | -0.20% | TWD 24.50 | TWD 24.55 | TWD 24.30 | 99.00K |
| 2026-07-08 | TWD 24.50 | -0.41% | TWD 24.65 | TWD 24.85 | TWD 24.35 | 167.03K |
| 2026-07-07 | TWD 24.60 | -2.96% | TWD 25.55 | TWD 25.55 | TWD 24.60 | 153.42K |
| 2026-07-06 | TWD 25.35 | 0.00% | TWD 25.35 | TWD 25.60 | TWD 25.20 | 127.00K |
| 2026-07-03 | TWD 25.35 | +3.47% | TWD 24.75 | TWD 25.95 | TWD 24.75 | 398.50K |
| 2026-07-02 | TWD 24.50 | +1.87% | TWD 24.20 | TWD 24.65 | TWD 24.15 | 265.02K |
| 2026-07-01 | TWD 24.05 | -0.62% | TWD 24.45 | TWD 24.45 | TWD 23.90 | 181.90K |
| 2026-06-30 | TWD 24.20 | +0.41% | TWD 24.35 | TWD 24.35 | TWD 24.05 | 118.35K |
| 2026-06-29 | TWD 24.10 | -1.23% | TWD 24.05 | TWD 24.25 | TWD 23.80 | 432.00K |
| 2026-06-26 | TWD 24.40 | -3.37% | TWD 25.25 | TWD 25.25 | TWD 24.40 | 536.09K |
| 2026-06-25 | TWD 25.25 | -1.37% | TWD 25.60 | TWD 25.60 | TWD 25.25 | 211.08K |
| 2026-06-24 | TWD 25.60 | -0.58% | TWD 25.95 | TWD 25.95 | TWD 25.55 | 210.00K |
| 2026-06-23 | TWD 25.75 | +0.59% | TWD 25.80 | TWD 26.05 | TWD 25.50 | 294.00K |
| 2026-06-22 | TWD 25.60 | -1.92% | TWD 26.15 | TWD 26.15 | TWD 25.60 | 585.16K |
| 2026-06-18 | TWD 26.10 | -0.38% | TWD 26.25 | TWD 26.40 | TWD 25.80 | 242.00K |
| 2026-06-17 | TWD 26.20 | +0.58% | TWD 26.00 | TWD 26.40 | TWD 26.00 | 136.99K |
| 2026-06-16 | TWD 26.05 | -1.51% | TWD 26.45 | TWD 26.45 | TWD 26.05 | 232.04K |
| 2026-06-15 | TWD 26.45 | +0.76% | TWD 26.50 | TWD 26.60 | TWD 26.35 | 215.00K |
| 2026-06-12 | TWD 26.25 | +0.77% | TWD 26.10 | TWD 26.50 | TWD 26.05 | 336.00K |
| 2026-06-11 | TWD 26.05 | 0.00% | TWD 26.10 | TWD 26.35 | TWD 25.90 | 281.00K |
| 2026-06-10 | TWD 26.05 | -1.14% | TWD 26.40 | TWD 26.55 | TWD 26.05 | 218.01K |
| 2026-06-09 | TWD 26.35 | 0.00% | TWD 26.40 | TWD 26.65 | TWD 26.30 | 334.00K |
| 2026-06-08 | TWD 26.35 | -1.13% | TWD 26.00 | TWD 26.80 | TWD 25.45 | 829.14K |
| 2026-06-05 | TWD 26.65 | -2.56% | TWD 27.35 | TWD 27.40 | TWD 26.60 | 378.00K |
| 2026-06-04 | TWD 27.35 | +2.82% | TWD 26.95 | TWD 27.70 | TWD 26.50 | 767.04K |
| 2026-06-03 | TWD 26.60 | +1.14% | TWD 26.35 | TWD 26.80 | TWD 26.30 | 322.10K |
| 2026-06-02 | TWD 26.30 | -1.87% | TWD 26.80 | TWD 26.80 | TWD 26.25 | 567.01K |
| 2026-06-01 | TWD 26.80 | -0.74% | TWD 27.25 | TWD 27.25 | TWD 26.80 | 424.01K |
| 2026-05-29 | TWD 27.00 | 0.00% | TWD 27.20 | TWD 27.30 | TWD 27.00 | 301.00K |
| 2026-05-28 | TWD 27.00 | +0.37% | TWD 27.00 | TWD 27.20 | TWD 26.90 | 389.02K |
| 2026-05-27 | TWD 26.90 | -0.55% | TWD 27.80 | TWD 27.80 | TWD 26.85 | 358.00K |