Universal Incorporation (TPE:1325)
Taiwan
· Delayed Price · Currency is TWD 26.95
-0.95 (-3.41%)
At close: Mar 9, 2026
Universal Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.00 | 27.15 | 26.50 | 26.95 | 26.95 | -3.41% | 440,939 |
| Mar 6, 2026 | 27.60 | 28.10 | 27.10 | 27.90 | 27.90 | 2.01% | 214,842 |
| Mar 5, 2026 | 27.30 | 27.80 | 27.30 | 27.35 | 27.35 | 0.55% | 201,831 |
| Mar 4, 2026 | 28.20 | 28.30 | 27.20 | 27.20 | 27.20 | -4.90% | 740,977 |
| Mar 3, 2026 | 29.10 | 29.30 | 28.30 | 28.60 | 28.60 | -1.72% | 498,032 |
| Mar 2, 2026 | 28.50 | 29.15 | 28.50 | 29.10 | 29.10 | - | 292,751 |
| Feb 26, 2026 | 29.20 | 29.25 | 28.95 | 29.10 | 29.10 | -0.51% | 237,617 |
| Feb 25, 2026 | 29.15 | 29.40 | 28.90 | 29.25 | 29.25 | 0.69% | 454,490 |
| Feb 24, 2026 | 29.50 | 29.50 | 29.05 | 29.05 | 29.05 | -1.53% | 611,607 |
| Feb 23, 2026 | 30.25 | 30.25 | 29.25 | 29.50 | 29.50 | -2.48% | 702,427 |
| Feb 11, 2026 | 29.50 | 30.25 | 29.45 | 30.25 | 30.25 | 2.02% | 458,951 |
| Feb 10, 2026 | 29.75 | 30.15 | 29.55 | 29.65 | 29.65 | -0.34% | 299,950 |
| Feb 9, 2026 | 30.10 | 30.30 | 29.70 | 29.75 | 29.75 | -0.83% | 496,527 |
| Feb 6, 2026 | 30.50 | 30.50 | 29.85 | 30.00 | 30.00 | -1.15% | 370,539 |
| Feb 5, 2026 | 30.40 | 31.50 | 30.35 | 30.35 | 30.35 | 0.17% | 779,252 |
| Feb 4, 2026 | 30.50 | 30.50 | 29.80 | 30.30 | 30.30 | 0.50% | 485,538 |
| Feb 3, 2026 | 30.85 | 30.85 | 29.90 | 30.15 | 30.15 | -2.27% | 1,221,464 |
| Feb 2, 2026 | 31.45 | 33.15 | 30.60 | 30.85 | 30.85 | 2.32% | 4,157,834 |
| Jan 30, 2026 | 30.80 | 31.15 | 30.10 | 30.15 | 30.15 | -6.51% | 2,394,770 |
| Jan 29, 2026 | 36.30 | 36.30 | 32.25 | 32.25 | 32.25 | -9.92% | 6,240,866 |
| Jan 28, 2026 | 35.65 | 35.80 | 35.00 | 35.80 | 35.80 | 9.98% | 3,329,873 |
| Jan 27, 2026 | 31.05 | 32.55 | 30.85 | 32.55 | 32.55 | 9.97% | 1,607,042 |
| Jan 26, 2026 | 29.10 | 30.75 | 29.10 | 29.60 | 29.60 | 2.25% | 1,496,102 |
| Jan 23, 2026 | 29.05 | 29.20 | 28.70 | 28.95 | 28.95 | -0.34% | 188,831 |
| Jan 22, 2026 | 28.90 | 29.40 | 28.70 | 29.05 | 29.05 | 0.69% | 257,972 |
| Jan 21, 2026 | 29.25 | 29.25 | 28.60 | 28.85 | 28.85 | 0.17% | 392,608 |
| Jan 20, 2026 | 29.05 | 29.30 | 28.80 | 28.80 | 28.80 | -0.86% | 456,413 |
| Jan 19, 2026 | 29.85 | 29.85 | 29.00 | 29.05 | 29.05 | -2.35% | 836,687 |
| Jan 16, 2026 | 30.10 | 30.15 | 29.60 | 29.75 | 29.75 | -0.34% | 282,516 |
| Jan 15, 2026 | 30.25 | 30.25 | 29.50 | 29.85 | 29.85 | -0.17% | 511,367 |
| Jan 14, 2026 | 30.05 | 30.05 | 29.75 | 29.90 | 29.90 | - | 447,126 |
| Jan 13, 2026 | 31.30 | 31.35 | 29.80 | 29.90 | 29.90 | -4.17% | 812,794 |
| Jan 12, 2026 | 31.30 | 31.75 | 31.15 | 31.20 | 31.20 | 1.79% | 861,763 |
| Jan 9, 2026 | 30.40 | 31.10 | 30.40 | 30.65 | 30.65 | 2.00% | 623,925 |
| Jan 8, 2026 | 30.15 | 30.20 | 29.95 | 30.05 | 30.05 | -0.66% | 179,317 |
| Jan 7, 2026 | 29.85 | 30.30 | 29.85 | 30.25 | 30.25 | 1.68% | 255,399 |
| Jan 6, 2026 | 29.85 | 30.20 | 29.60 | 29.75 | 29.75 | -0.67% | 385,199 |
| Jan 5, 2026 | 30.50 | 30.50 | 29.65 | 29.95 | 29.95 | -1.48% | 416,264 |
| Jan 2, 2026 | 29.95 | 30.85 | 29.95 | 30.40 | 30.40 | 1.50% | 333,330 |
| Dec 31, 2025 | 30.10 | 30.30 | 29.85 | 29.95 | 29.95 | -0.50% | 320,301 |
| Dec 30, 2025 | 30.30 | 30.30 | 30.05 | 30.10 | 30.10 | -0.66% | 175,667 |
| Dec 29, 2025 | 30.20 | 30.45 | 30.15 | 30.30 | 30.30 | 0.33% | 141,432 |
| Dec 26, 2025 | 30.30 | 30.30 | 30.10 | 30.20 | 30.20 | 0.17% | 184,773 |
| Dec 24, 2025 | 30.85 | 30.85 | 30.10 | 30.15 | 30.15 | -1.79% | 446,701 |
| Dec 23, 2025 | 31.05 | 31.20 | 30.70 | 30.70 | 30.70 | -1.29% | 375,436 |
| Dec 22, 2025 | 31.20 | 31.25 | 31.00 | 31.10 | 31.10 | - | 145,665 |
| Dec 19, 2025 | 31.05 | 31.30 | 31.05 | 31.10 | 31.10 | -0.32% | 172,375 |
| Dec 18, 2025 | 31.35 | 31.35 | 31.00 | 31.20 | 31.20 | -0.48% | 133,283 |
| Dec 17, 2025 | 31.25 | 31.60 | 31.00 | 31.35 | 31.35 | 0.48% | 229,805 |
| Dec 16, 2025 | 31.70 | 31.70 | 30.65 | 31.20 | 31.20 | -0.48% | 393,067 |
| Dec 15, 2025 | 31.95 | 32.35 | 31.35 | 31.35 | 31.35 | - | 350,243 |
| Dec 12, 2025 | 31.85 | 32.10 | 31.25 | 31.35 | 31.35 | -0.48% | 381,477 |
| Dec 11, 2025 | 31.90 | 32.00 | 31.50 | 31.50 | 31.50 | -0.94% | 218,781 |
| Dec 10, 2025 | 32.00 | 32.45 | 31.80 | 31.80 | 31.80 | 0.16% | 573,388 |
| Dec 9, 2025 | 31.70 | 31.90 | 31.40 | 31.75 | 31.75 | 0.16% | 341,034 |
| Dec 8, 2025 | 32.20 | 32.30 | 31.70 | 31.70 | 31.70 | -1.25% | 350,421 |
| Dec 5, 2025 | 32.65 | 32.65 | 31.95 | 32.10 | 32.10 | -1.38% | 296,773 |
| Dec 4, 2025 | 31.90 | 32.70 | 31.85 | 32.55 | 32.55 | 2.04% | 362,973 |
| Dec 3, 2025 | 32.15 | 32.35 | 31.60 | 31.90 | 31.90 | -0.62% | 408,682 |
| Dec 2, 2025 | 32.35 | 32.35 | 31.80 | 32.10 | 32.10 | -1.68% | 486,784 |
| Dec 1, 2025 | 32.35 | 33.20 | 32.30 | 32.65 | 32.65 | 2.67% | 1,111,061 |
| Nov 28, 2025 | 32.30 | 32.35 | 31.75 | 31.80 | 31.80 | -1.55% | 289,559 |
| Nov 27, 2025 | 31.80 | 32.30 | 31.25 | 32.30 | 32.30 | 1.89% | 473,006 |
| Nov 26, 2025 | 31.55 | 31.75 | 30.90 | 31.70 | 31.70 | 1.60% | 513,539 |
| Nov 25, 2025 | 32.40 | 32.40 | 31.10 | 31.20 | 31.20 | -4.44% | 934,094 |
| Nov 24, 2025 | 32.20 | 33.10 | 32.15 | 32.65 | 32.65 | 2.51% | 1,979,076 |
| Nov 21, 2025 | 31.60 | 32.10 | 31.50 | 31.85 | 31.85 | 0.31% | 441,549 |
| Nov 20, 2025 | 31.25 | 31.75 | 30.90 | 31.75 | 31.75 | 1.44% | 452,270 |
| Nov 19, 2025 | 31.35 | 31.65 | 31.00 | 31.30 | 31.30 | -1.57% | 509,420 |
| Nov 18, 2025 | 31.00 | 31.85 | 30.80 | 31.80 | 31.80 | 1.92% | 656,012 |
| Nov 17, 2025 | 31.40 | 31.60 | 31.00 | 31.20 | 31.20 | 0.32% | 393,948 |
| Nov 14, 2025 | 31.65 | 32.40 | 31.10 | 31.10 | 31.10 | -0.48% | 1,270,453 |
| Nov 13, 2025 | 30.90 | 31.25 | 30.55 | 31.25 | 31.25 | 1.96% | 489,174 |
| Nov 12, 2025 | 30.20 | 30.85 | 30.20 | 30.65 | 30.65 | 2.00% | 391,714 |
| Nov 11, 2025 | 30.10 | 30.25 | 29.90 | 30.05 | 30.05 | -0.99% | 170,863 |
| Nov 10, 2025 | 30.00 | 30.45 | 29.60 | 30.35 | 30.35 | 1.68% | 373,153 |
| Nov 7, 2025 | 30.10 | 30.90 | 29.85 | 29.85 | 29.85 | -1.32% | 426,683 |
| Nov 6, 2025 | 29.70 | 30.25 | 29.70 | 30.25 | 30.25 | 1.85% | 254,502 |
| Nov 5, 2025 | 30.30 | 30.50 | 29.65 | 29.70 | 29.70 | -1.98% | 515,838 |
| Nov 4, 2025 | 31.10 | 31.15 | 30.20 | 30.30 | 30.30 | -2.57% | 524,022 |
| Nov 3, 2025 | 30.60 | 31.25 | 30.25 | 31.10 | 31.10 | 2.30% | 497,823 |
| Oct 31, 2025 | 30.55 | 30.65 | 30.30 | 30.40 | 30.40 | -0.16% | 228,280 |
| Oct 30, 2025 | 30.70 | 30.70 | 30.20 | 30.45 | 30.45 | - | 219,005 |
| Oct 29, 2025 | 30.65 | 30.70 | 30.20 | 30.45 | 30.45 | - | 315,364 |
| Oct 28, 2025 | 31.15 | 31.15 | 30.30 | 30.45 | 30.45 | -1.46% | 439,250 |
| Oct 27, 2025 | 31.30 | 31.40 | 30.70 | 30.90 | 30.90 | -1.44% | 633,303 |
| Oct 23, 2025 | 31.80 | 32.50 | 31.15 | 31.35 | 31.35 | -0.32% | 1,911,612 |
| Oct 22, 2025 | 30.60 | 32.60 | 30.40 | 31.45 | 31.45 | 4.49% | 3,164,250 |
| Oct 21, 2025 | 29.65 | 30.30 | 29.65 | 30.10 | 30.10 | 1.69% | 334,021 |
| Oct 20, 2025 | 29.50 | 29.70 | 29.25 | 29.60 | 29.60 | -0.17% | 268,899 |
| Oct 17, 2025 | 29.40 | 30.00 | 29.40 | 29.65 | 29.65 | 0.34% | 196,272 |
| Oct 16, 2025 | 29.50 | 29.85 | 29.25 | 29.55 | 29.55 | 0.17% | 280,497 |
| Oct 15, 2025 | 29.70 | 29.85 | 29.50 | 29.50 | 29.50 | -0.67% | 296,500 |
| Oct 14, 2025 | 30.40 | 30.80 | 29.55 | 29.70 | 29.70 | -2.30% | 460,905 |
| Oct 13, 2025 | 30.00 | 30.50 | 29.75 | 30.40 | 30.40 | -1.78% | 456,987 |
| Oct 9, 2025 | 31.45 | 31.65 | 30.90 | 30.95 | 30.95 | -1.43% | 681,845 |
| Oct 8, 2025 | 31.50 | 32.00 | 31.00 | 31.40 | 31.40 | 1.29% | 1,099,871 |
| Oct 7, 2025 | 30.75 | 31.30 | 30.60 | 31.00 | 31.00 | 0.81% | 552,130 |
| Oct 3, 2025 | 30.80 | 30.85 | 30.10 | 30.75 | 30.75 | 0.16% | 362,678 |
| Oct 2, 2025 | 31.20 | 31.50 | 30.60 | 30.70 | 30.70 | -1.44% | 524,944 |