Universal Cement Corporation (TPE:1104)
Taiwan
· Delayed Price · Currency is TWD 31.50
-0.45 (-1.41%)
At close: Dec 5, 2025
Universal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 30.75 | 30.75 | 30.20 | 30.60 | 30.60 | -0.16% | 1,183,573 |
| Sep 30, 2025 | 30.45 | 30.70 | 30.30 | 30.65 | 30.65 | 1.66% | 1,324,687 |
| Sep 26, 2025 | 30.80 | 30.80 | 30.00 | 30.15 | 30.15 | -2.11% | 847,760 |
| Sep 25, 2025 | 30.45 | 31.10 | 30.40 | 30.80 | 30.80 | 1.65% | 1,671,338 |
| Sep 24, 2025 | 29.75 | 30.35 | 29.75 | 30.30 | 30.30 | 1.68% | 1,075,633 |
| Sep 23, 2025 | 29.75 | 29.95 | 29.70 | 29.80 | 29.80 | -0.17% | 886,793 |
| Sep 22, 2025 | 29.80 | 29.95 | 29.65 | 29.85 | 29.85 | 0.17% | 546,984 |
| Sep 19, 2025 | 29.85 | 29.85 | 29.55 | 29.80 | 29.80 | -0.17% | 1,275,287 |
| Sep 18, 2025 | 30.10 | 30.10 | 29.80 | 29.85 | 29.85 | 0.17% | 1,116,676 |
| Sep 17, 2025 | 29.85 | 30.20 | 29.80 | 29.80 | 29.80 | -0.17% | 1,010,356 |
| Sep 16, 2025 | 30.20 | 30.20 | 29.80 | 29.85 | 29.85 | -0.83% | 1,673,497 |
| Sep 15, 2025 | 30.80 | 30.80 | 30.10 | 30.10 | 30.10 | -2.90% | 2,197,769 |
| Sep 12, 2025 | 30.60 | 31.60 | 30.50 | 31.00 | 31.00 | 1.14% | 5,577,042 |
| Sep 11, 2025 | 31.85 | 31.85 | 30.25 | 30.65 | 30.65 | -4.22% | 9,828,547 |
| Sep 10, 2025 | 30.05 | 32.00 | 30.00 | 32.00 | 32.00 | 9.97% | 21,615,920 |
| Sep 9, 2025 | 29.65 | 30.00 | 29.00 | 29.10 | 29.10 | - | 7,085,590 |
| Sep 8, 2025 | 29.35 | 29.95 | 29.00 | 29.10 | 29.10 | -0.17% | 3,178,912 |
| Sep 5, 2025 | 29.75 | 30.05 | 29.00 | 29.15 | 29.15 | -1.35% | 2,747,650 |
| Sep 4, 2025 | 29.75 | 30.10 | 29.55 | 29.55 | 29.55 | - | 374,794 |
| Sep 3, 2025 | 29.10 | 30.10 | 28.90 | 29.55 | 29.55 | 1.37% | 1,486,667 |
| Sep 2, 2025 | 29.30 | 29.50 | 28.50 | 29.15 | 29.15 | -0.51% | 429,307 |
| Sep 1, 2025 | 29.70 | 29.75 | 28.90 | 29.30 | 29.30 | -0.85% | 669,712 |
| Aug 29, 2025 | 29.65 | 29.75 | 29.25 | 29.55 | 29.55 | 0.17% | 773,951 |
| Aug 28, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.01% | 1,053,601 |
| Aug 27, 2025 | 30.25 | 30.30 | 29.75 | 29.80 | 29.80 | -1.00% | 1,071,735 |
| Aug 26, 2025 | 30.00 | 30.25 | 29.75 | 30.10 | 30.10 | 0.84% | 1,860,226 |
| Aug 25, 2025 | 30.00 | 30.15 | 29.65 | 29.85 | 29.85 | 0.17% | 1,220,928 |
| Aug 22, 2025 | 29.65 | 29.90 | 29.45 | 29.80 | 29.80 | 1.88% | 2,450,224 |
| Aug 21, 2025 | 28.35 | 29.40 | 28.35 | 29.25 | 29.25 | 3.72% | 1,625,418 |
| Aug 20, 2025 | 28.35 | 28.35 | 27.90 | 28.20 | 28.20 | -0.53% | 729,924 |
| Aug 19, 2025 | 28.35 | 28.60 | 28.30 | 28.35 | 28.35 | - | 454,946 |
| Aug 18, 2025 | 27.90 | 28.50 | 27.90 | 28.35 | 28.35 | 1.80% | 885,901 |
| Aug 15, 2025 | 27.65 | 27.95 | 27.50 | 27.85 | 27.85 | 1.09% | 468,524 |
| Aug 14, 2025 | 27.15 | 27.60 | 27.15 | 27.55 | 27.55 | 2.04% | 621,812 |
| Aug 13, 2025 | 26.95 | 27.00 | 26.90 | 27.00 | 27.00 | 0.75% | 369,691 |
| Aug 12, 2025 | 26.65 | 26.85 | 26.65 | 26.80 | 26.80 | 0.19% | 308,663 |
| Aug 11, 2025 | 26.75 | 26.80 | 26.60 | 26.75 | 26.75 | -0.19% | 317,362 |
| Aug 8, 2025 | 26.65 | 26.85 | 26.65 | 26.80 | 26.80 | 0.19% | 213,852 |
| Aug 7, 2025 | 26.75 | 26.90 | 26.65 | 26.75 | 26.75 | -0.19% | 316,262 |
| Aug 6, 2025 | 26.80 | 26.95 | 26.80 | 26.80 | 26.80 | - | 266,532 |
| Aug 5, 2025 | 26.70 | 26.95 | 26.70 | 26.80 | 26.80 | - | 226,336 |
| Aug 4, 2025 | 26.70 | 26.90 | 26.40 | 26.80 | 26.80 | -0.19% | 256,645 |
| Aug 1, 2025 | 26.75 | 26.95 | 26.50 | 26.85 | 26.85 | 0.37% | 331,072 |
| Jul 31, 2025 | 27.10 | 27.15 | 26.75 | 26.75 | 26.75 | -1.47% | 1,180,235 |
| Jul 30, 2025 | 26.95 | 27.20 | 26.95 | 27.15 | 27.15 | 0.74% | 320,499 |
| Jul 29, 2025 | 27.15 | 27.20 | 26.85 | 26.95 | 26.95 | -0.92% | 631,896 |
| Jul 28, 2025 | 27.30 | 27.30 | 27.05 | 27.20 | 27.20 | -0.37% | 540,215 |
| Jul 25, 2025 | 27.20 | 27.45 | 26.90 | 27.30 | 27.30 | 0.37% | 966,444 |
| Jul 24, 2025 | 27.45 | 27.50 | 26.85 | 27.20 | 27.20 | -0.73% | 1,472,696 |
| Jul 23, 2025 | 27.55 | 27.60 | 27.10 | 27.40 | 27.40 | 0.18% | 2,010,798 |
| Jul 22, 2025 | 27.60 | 27.95 | 27.15 | 27.35 | 27.35 | -0.91% | 1,113,837 |
| Jul 21, 2025 | 27.75 | 27.95 | 27.60 | 27.60 | 27.60 | -0.54% | 414,248 |
| Jul 18, 2025 | 27.55 | 27.85 | 27.55 | 27.75 | 27.75 | 1.28% | 408,121 |
| Jul 17, 2025 | 27.35 | 27.55 | 27.30 | 27.40 | 27.40 | 0.37% | 291,689 |
| Jul 16, 2025 | 27.35 | 27.45 | 27.25 | 27.30 | 27.30 | -0.18% | 267,316 |
| Jul 15, 2025 | 27.20 | 27.45 | 27.20 | 27.35 | 27.35 | - | 205,581 |