Universal Cement Corporation (TPE:1104)
Taiwan
· Delayed Price · Currency is TWD 28.25
-0.65 (-2.25%)
At close: Mar 9, 2026
Universal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.20 | 28.70 | 28.00 | 28.25 | 28.25 | -2.25% | 1,398,672 |
| Mar 6, 2026 | 28.85 | 29.20 | 28.70 | 28.90 | 28.90 | - | 656,902 |
| Mar 5, 2026 | 29.00 | 29.20 | 28.85 | 28.90 | 28.90 | 0.35% | 584,006 |
| Mar 4, 2026 | 29.50 | 29.55 | 28.80 | 28.80 | 28.80 | -3.03% | 1,270,580 |
| Mar 3, 2026 | 29.85 | 30.05 | 29.60 | 29.70 | 29.70 | -0.67% | 654,306 |
| Mar 2, 2026 | 30.00 | 30.25 | 29.80 | 29.90 | 29.90 | -0.50% | 655,875 |
| Feb 26, 2026 | 30.15 | 30.15 | 29.85 | 30.05 | 30.05 | -0.33% | 746,272 |
| Feb 25, 2026 | 30.10 | 30.30 | 29.80 | 30.15 | 30.15 | 0.67% | 1,319,165 |
| Feb 24, 2026 | 29.95 | 30.20 | 29.90 | 29.95 | 29.95 | - | 450,516 |
| Feb 23, 2026 | 30.45 | 30.45 | 29.90 | 29.95 | 29.95 | 1.53% | 1,244,419 |
| Feb 11, 2026 | 29.45 | 29.95 | 29.45 | 29.50 | 29.50 | 0.17% | 1,069,578 |
| Feb 10, 2026 | 29.50 | 29.70 | 29.35 | 29.45 | 29.45 | -0.34% | 449,454 |
| Feb 9, 2026 | 29.50 | 29.65 | 29.35 | 29.55 | 29.55 | 0.17% | 340,667 |
| Feb 6, 2026 | 29.50 | 29.55 | 29.20 | 29.50 | 29.50 | -1.01% | 388,225 |
| Feb 5, 2026 | 29.85 | 29.90 | 29.65 | 29.80 | 29.80 | -0.17% | 202,139 |
| Feb 4, 2026 | 29.55 | 29.85 | 29.50 | 29.85 | 29.85 | 1.02% | 396,550 |
| Feb 3, 2026 | 29.50 | 29.65 | 29.40 | 29.55 | 29.55 | 0.51% | 311,827 |
| Feb 2, 2026 | 29.60 | 29.60 | 29.10 | 29.40 | 29.40 | -0.84% | 605,516 |
| Jan 30, 2026 | 30.10 | 30.10 | 29.60 | 29.65 | 29.65 | -1.33% | 630,436 |
| Jan 29, 2026 | 30.05 | 30.20 | 29.90 | 30.05 | 30.05 | 0.17% | 651,223 |
| Jan 28, 2026 | 30.10 | 30.10 | 29.80 | 30.00 | 30.00 | 0.17% | 612,247 |
| Jan 27, 2026 | 30.15 | 30.55 | 29.90 | 29.95 | 29.95 | -0.99% | 921,501 |
| Jan 26, 2026 | 29.90 | 30.50 | 29.90 | 30.25 | 30.25 | 1.17% | 614,054 |
| Jan 23, 2026 | 29.95 | 30.00 | 29.85 | 29.90 | 29.90 | -0.17% | 287,680 |
| Jan 22, 2026 | 30.05 | 30.05 | 29.80 | 29.95 | 29.95 | 0.34% | 491,469 |
| Jan 21, 2026 | 30.25 | 30.25 | 29.80 | 29.85 | 29.85 | -1.32% | 820,367 |
| Jan 20, 2026 | 30.25 | 30.40 | 30.20 | 30.25 | 30.25 | - | 324,460 |
| Jan 19, 2026 | 30.10 | 30.50 | 30.10 | 30.25 | 30.25 | - | 367,661 |
| Jan 16, 2026 | 30.55 | 30.60 | 30.15 | 30.25 | 30.25 | -0.82% | 426,549 |
| Jan 15, 2026 | 30.55 | 30.55 | 30.40 | 30.50 | 30.50 | -0.16% | 339,786 |
| Jan 14, 2026 | 30.90 | 30.95 | 30.55 | 30.55 | 30.55 | -0.16% | 475,187 |
| Jan 13, 2026 | 30.50 | 30.90 | 30.35 | 30.60 | 30.60 | 1.49% | 1,202,931 |
| Jan 12, 2026 | 29.90 | 30.40 | 29.90 | 30.15 | 30.15 | 0.84% | 678,172 |
| Jan 9, 2026 | 29.90 | 30.10 | 29.80 | 29.90 | 29.90 | 0.84% | 357,127 |
| Jan 8, 2026 | 29.70 | 29.95 | 29.65 | 29.65 | 29.65 | -0.84% | 1,082,896 |
| Jan 7, 2026 | 29.95 | 29.95 | 29.75 | 29.90 | 29.90 | -0.17% | 489,278 |
| Jan 6, 2026 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | 0.67% | 335,298 |
| Jan 5, 2026 | 29.70 | 29.85 | 29.65 | 29.75 | 29.75 | -0.34% | 442,632 |
| Jan 2, 2026 | 30.00 | 30.15 | 29.70 | 29.85 | 29.85 | -0.50% | 881,607 |
| Dec 31, 2025 | 30.05 | 30.15 | 29.90 | 30.00 | 30.00 | - | 321,862 |
| Dec 30, 2025 | 29.95 | 30.05 | 29.80 | 30.00 | 30.00 | 0.17% | 610,130 |
| Dec 29, 2025 | 30.00 | 30.05 | 29.90 | 29.95 | 29.95 | -0.17% | 544,620 |
| Dec 26, 2025 | 30.10 | 30.10 | 29.95 | 30.00 | 30.00 | -0.50% | 325,804 |
| Dec 24, 2025 | 30.15 | 30.35 | 30.05 | 30.15 | 30.15 | - | 318,619 |
| Dec 23, 2025 | 30.30 | 30.50 | 30.15 | 30.15 | 30.15 | -0.82% | 397,709 |
| Dec 22, 2025 | 30.50 | 30.50 | 30.25 | 30.40 | 30.40 | - | 198,828 |
| Dec 19, 2025 | 30.15 | 30.40 | 30.15 | 30.40 | 30.40 | 0.83% | 390,827 |
| Dec 18, 2025 | 30.30 | 30.40 | 30.10 | 30.15 | 30.15 | -0.33% | 221,576 |
| Dec 17, 2025 | 30.55 | 30.55 | 30.20 | 30.25 | 30.25 | -0.66% | 697,789 |
| Dec 16, 2025 | 30.20 | 30.55 | 30.10 | 30.45 | 30.45 | 0.50% | 650,082 |
| Dec 15, 2025 | 30.25 | 30.35 | 30.05 | 30.30 | 30.30 | 0.17% | 334,478 |
| Dec 12, 2025 | 30.60 | 30.65 | 30.25 | 30.25 | 30.25 | -0.49% | 450,422 |
| Dec 11, 2025 | 30.90 | 31.00 | 30.15 | 30.40 | 30.40 | -2.56% | 1,544,789 |
| Dec 10, 2025 | 31.60 | 31.75 | 31.10 | 31.20 | 31.20 | -1.58% | 627,622 |
| Dec 9, 2025 | 31.85 | 31.90 | 31.70 | 31.70 | 31.70 | -0.63% | 255,275 |
| Dec 8, 2025 | 31.60 | 32.15 | 31.40 | 31.90 | 31.90 | 1.27% | 1,037,682 |
| Dec 5, 2025 | 32.00 | 32.10 | 31.35 | 31.50 | 31.50 | -1.41% | 553,800 |
| Dec 4, 2025 | 31.55 | 31.95 | 31.50 | 31.95 | 31.95 | 1.59% | 677,800 |
| Dec 3, 2025 | 31.55 | 31.55 | 31.25 | 31.45 | 31.45 | -0.16% | 345,228 |
| Dec 2, 2025 | 31.30 | 31.60 | 31.25 | 31.50 | 31.50 | 1.12% | 621,676 |
| Dec 1, 2025 | 31.30 | 31.45 | 31.15 | 31.15 | 31.15 | -0.95% | 566,107 |
| Nov 28, 2025 | 31.75 | 31.90 | 31.40 | 31.45 | 31.45 | -0.63% | 456,882 |
| Nov 27, 2025 | 31.95 | 32.05 | 31.65 | 31.65 | 31.65 | -0.94% | 420,864 |
| Nov 26, 2025 | 31.70 | 32.05 | 31.55 | 31.95 | 31.95 | 1.27% | 1,752,110 |
| Nov 25, 2025 | 31.20 | 31.80 | 31.10 | 31.55 | 31.55 | 1.77% | 1,129,250 |
| Nov 24, 2025 | 30.75 | 31.20 | 30.65 | 31.00 | 31.00 | 1.47% | 1,132,450 |
| Nov 21, 2025 | 30.35 | 30.80 | 30.30 | 30.55 | 30.55 | 0.16% | 823,160 |
| Nov 20, 2025 | 30.40 | 30.70 | 30.20 | 30.50 | 30.50 | 2.52% | 694,084 |
| Nov 19, 2025 | 29.80 | 29.95 | 29.65 | 29.75 | 29.75 | 0.17% | 319,507 |
| Nov 18, 2025 | 29.85 | 30.00 | 29.50 | 29.70 | 29.70 | -0.67% | 596,618 |
| Nov 17, 2025 | 30.80 | 30.80 | 29.65 | 29.90 | 29.90 | -2.45% | 2,195,848 |
| Nov 14, 2025 | 31.10 | 31.15 | 30.40 | 30.65 | 30.65 | -1.76% | 893,199 |
| Nov 13, 2025 | 31.25 | 31.25 | 31.00 | 31.20 | 31.20 | - | 398,900 |
| Nov 12, 2025 | 31.10 | 31.20 | 31.00 | 31.20 | 31.20 | 0.81% | 351,925 |
| Nov 11, 2025 | 31.05 | 31.10 | 30.85 | 30.95 | 30.95 | 0.81% | 272,252 |
| Nov 10, 2025 | 30.60 | 31.10 | 30.60 | 30.70 | 30.70 | 0.33% | 602,784 |
| Nov 7, 2025 | 30.90 | 30.90 | 30.55 | 30.60 | 30.60 | -1.13% | 348,823 |
| Nov 6, 2025 | 30.55 | 31.35 | 30.30 | 30.95 | 30.95 | 1.81% | 573,643 |
| Nov 5, 2025 | 30.25 | 30.45 | 30.15 | 30.40 | 30.40 | -0.65% | 586,449 |
| Nov 4, 2025 | 31.20 | 31.30 | 30.60 | 30.60 | 30.60 | -2.08% | 898,762 |
| Nov 3, 2025 | 30.90 | 31.25 | 30.80 | 31.25 | 31.25 | 0.81% | 593,068 |
| Oct 31, 2025 | 31.30 | 31.30 | 31.00 | 31.00 | 31.00 | -0.96% | 588,053 |
| Oct 30, 2025 | 31.60 | 31.70 | 31.20 | 31.30 | 31.30 | -0.79% | 513,748 |
| Oct 29, 2025 | 31.85 | 32.05 | 31.40 | 31.55 | 31.55 | -1.25% | 905,773 |
| Oct 28, 2025 | 32.45 | 32.45 | 31.85 | 31.95 | 31.95 | -1.08% | 797,314 |
| Oct 27, 2025 | 32.60 | 32.65 | 32.00 | 32.30 | 32.30 | -0.46% | 1,150,688 |
| Oct 23, 2025 | 32.50 | 32.70 | 32.30 | 32.45 | 32.45 | -0.46% | 992,236 |
| Oct 22, 2025 | 32.75 | 32.80 | 32.25 | 32.60 | 32.60 | -0.46% | 1,637,237 |
| Oct 21, 2025 | 32.05 | 32.85 | 31.90 | 32.75 | 32.75 | 3.97% | 4,791,672 |
| Oct 20, 2025 | 31.20 | 31.55 | 31.05 | 31.50 | 31.50 | 1.29% | 1,517,195 |
| Oct 17, 2025 | 31.00 | 31.35 | 30.85 | 31.10 | 31.10 | 0.65% | 1,230,814 |
| Oct 16, 2025 | 30.90 | 31.10 | 30.60 | 30.90 | 30.90 | 0.16% | 719,311 |
| Oct 15, 2025 | 30.65 | 30.95 | 30.45 | 30.85 | 30.85 | 1.48% | 1,531,682 |
| Oct 14, 2025 | 30.55 | 30.90 | 30.30 | 30.40 | 30.40 | 1.50% | 1,999,160 |
| Oct 13, 2025 | 29.50 | 30.05 | 29.50 | 29.95 | 29.95 | -0.83% | 777,420 |
| Oct 9, 2025 | 30.10 | 30.30 | 29.95 | 30.20 | 30.20 | 0.33% | 935,612 |
| Oct 8, 2025 | 30.70 | 30.70 | 30.05 | 30.10 | 30.10 | -1.47% | 845,608 |
| Oct 7, 2025 | 30.50 | 30.80 | 30.45 | 30.55 | 30.55 | 0.49% | 986,162 |
| Oct 3, 2025 | 30.20 | 30.40 | 30.05 | 30.40 | 30.40 | 0.66% | 754,412 |
| Oct 2, 2025 | 30.60 | 30.60 | 30.05 | 30.20 | 30.20 | -1.31% | 1,102,294 |