Universal Inc

1325
🏛️ taiwan →
30.70
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 31.20 31.50 30.60 30.70 0.5M
2025-10-01 31.70 32.10 30.60 31.15 1.4M
2025-09-30 30.30 31.85 30.30 31.35 1.9M
2025-09-26 30.45 30.55 29.80 29.90 0.6M
2025-09-25 30.00 30.40 29.70 30.15 0.6M
2025-09-24 29.35 31.35 29.30 29.90 1.7M
2025-09-23 29.50 29.50 29.00 29.30 0.3M
2025-09-22 29.10 29.50 29.05 29.40 0.2M
2025-09-19 29.75 29.75 29.30 29.30 0.4M
2025-09-18 29.35 30.00 29.30 29.65 1.0M
2025-09-17 28.90 30.00 28.90 29.30 1.2M
2025-09-16 28.30 28.50 28.25 28.40 0.2M
2025-09-15 28.35 28.55 28.10 28.35 0.2M
2025-09-12 28.50 28.65 28.20 28.35 0.2M
2025-09-11 28.95 28.95 28.30 28.30 0.3M
2025-09-10 29.40 29.40 28.75 28.75 0.4M
2025-09-09 29.35 29.90 28.80 29.05 1.1M
2025-09-08 28.45 29.00 28.40 28.80 0.4M
2025-09-05 28.20 28.30 28.00 28.25 0.2M
2025-09-04 28.15 28.45 28.10 28.15 0.2M
2025-09-03 27.80 28.25 27.80 28.10 0.1M
2025-09-02 27.95 28.10 27.75 28.10 0.2M
2025-09-01 28.20 28.50 27.75 27.85 0.5M
2025-08-29 29.20 29.30 28.15 28.20 0.7M
2025-08-28 28.80 29.35 28.80 29.20 0.6M
2025-08-27 28.50 28.90 28.50 28.60 0.3M
2025-08-26 28.65 28.80 28.45 28.50 0.3M
2025-08-25 28.65 29.15 28.65 28.70 0.3M
2025-08-22 29.05 29.40 28.10 28.75 0.4M
2025-08-21 28.85 29.30 28.70 29.00 0.6M
2025-08-20 28.55 28.70 28.10 28.55 0.3M
2025-08-19 28.50 28.60 27.85 28.35 0.3M
2025-08-18 28.45 28.85 28.15 28.30 0.3M
2025-08-15 28.75 28.80 28.40 28.45 0.5M
2025-08-14 28.90 29.20 28.70 28.75 0.2M
2025-08-13 28.85 29.45 28.80 28.95 0.4M
2025-08-12 29.00 29.25 28.75 28.80 0.2M
2025-08-11 29.20 29.20 28.65 28.80 0.4M
2025-08-08 29.30 29.50 29.10 29.20 0.6M
2025-08-07 30.40 30.40 29.15 29.25 0.7M
2025-08-06 30.20 30.20 29.90 30.00 0.5M
2025-08-05 30.50 30.50 29.70 29.95 1.4M
2025-08-04 29.55 31.50 29.00 30.55 2.8M
2025-08-01 28.45 29.05 27.90 28.75 0.3M
2025-07-31 29.05 29.05 28.45 28.60 0.2M
2025-07-30 28.80 29.10 28.55 28.80 0.2M
2025-07-29 28.90 29.10 28.45 28.65 0.2M
2025-07-28 29.10 29.25 28.75 28.75 0.3M
2025-07-25 28.95 29.40 28.85 29.10 0.4M
2025-07-24 29.15 29.40 28.60 28.95 0.3M
2025-07-23 27.80 29.00 27.80 29.00 0.4M
2025-07-22 28.50 28.65 27.55 27.80 0.4M
2025-07-21 28.45 29.00 28.45 28.45 0.2M
2025-07-18 29.00 29.05 28.45 28.45 0.3M
2025-07-17 28.60 29.15 28.55 28.80 0.3M
2025-07-16 28.80 29.00 28.50 28.55 0.3M
2025-07-15 29.90 29.90 28.70 28.75 0.6M
2025-07-14 28.65 29.00 28.60 28.80 0.2M
2025-07-11 28.70 29.20 28.60 28.75 0.3M
2025-07-10 29.05 29.10 28.65 28.70 0.4M
2025-07-09 28.60 29.05 28.60 28.85 0.2M
2025-07-08 29.45 29.45 28.30 28.85 0.7M
2025-07-07 30.70 30.70 29.70 29.85 0.3M
2025-07-04 31.10 31.10 30.10 30.10 0.5M
2025-07-03 32.00 32.00 31.10 31.10 0.5M
2025-07-02 31.85 32.00 31.45 31.95 0.8M
2025-07-01 31.40 31.90 31.35 31.60 0.8M
2025-06-30 31.40 31.90 30.90 31.40 1.2M
2025-06-27 30.90 31.75 30.65 31.10 0.7M
2025-06-26 30.50 31.00 30.45 30.90 0.4M
2025-06-25 31.25 31.25 30.50 30.50 0.5M
2025-06-24 30.70 30.90 30.50 30.70 0.5M
2025-06-23 30.65 30.90 29.80 30.30 0.9M
2025-06-20 31.40 31.55 30.50 30.50 0.7M
2025-06-19 32.25 32.25 31.40 31.40 1.1M
2025-06-18 32.00 33.05 31.90 32.10 2.7M
2025-06-17 32.20 32.35 31.35 31.70 1.0M
2025-06-16 32.00 32.45 31.70 32.15 1.3M
2025-06-13 33.30 33.30 31.95 31.95 2.2M
2025-06-12 33.65 34.35 33.10 33.20 3.1M
2025-06-11 34.45 34.95 33.40 33.40 3.6M
2025-06-10 34.80 35.45 34.45 35.15 2.7M
2025-06-09 37.10 37.10 34.75 34.90 5.7M
2025-06-06 37.75 38.30 36.65 36.70 6.7M
2025-06-05 39.40 39.50 37.65 37.75 7.7M
2025-06-04 40.70 41.15 39.80 39.80 11.7M
2025-06-03 41.00 41.55 39.70 41.50 27.3M
2025-06-02 41.00 43.50 40.30 41.25 85.0M
2025-05-29 39.05 39.70 35.70 39.70 49.0M
2025-05-28 34.20 36.10 33.20 36.10 9.9M
2025-05-27 32.35 33.05 32.10 32.85 1.9M
2025-05-26 33.30 33.80 32.05 32.90 4.8M
2025-05-23 32.05 32.05 30.90 31.80 1.6M
2025-05-22 32.75 33.80 31.85 32.00 4.7M
2025-05-21 32.50 33.35 31.40 31.60 3.2M
2025-05-20 32.30 32.85 31.10 31.50 7.4M
2025-05-19 32.00 32.60 31.80 32.60 2.2M
2025-05-16 30.05 31.35 29.55 29.65 2.7M
2025-05-15 28.30 29.40 28.10 28.95 1.6M
2025-05-14 28.10 28.10 27.75 27.90 0.3M
2025-05-13 27.75 28.35 27.55 28.10 0.5M
2025-05-12 27.25 27.75 27.25 27.60 0.2M
2025-05-09 27.65 27.75 27.35 27.50 0.1M
2025-05-08 27.75 27.85 27.45 27.65 0.2M
2025-05-07 28.35 29.05 27.65 27.70 1.0M
2025-05-06 27.55 27.55 27.10 27.40 0.2M
2025-05-05 28.10 28.15 27.20 27.60 0.5M
2025-05-02 29.30 29.40 27.20 28.05 2.8M
2025-04-30 27.30 28.35 27.00 28.35 0.9M
2025-04-29 25.65 26.05 25.40 25.80 0.2M
2025-04-28 25.00 25.55 24.75 25.50 0.3M
2025-04-25 24.65 24.95 24.30 24.70 0.2M
2025-04-24 24.10 24.40 24.00 24.20 0.2M
2025-04-23 23.45 24.10 23.45 23.90 0.2M
2025-04-22 23.10 23.40 22.80 23.00 0.1M
2025-04-21 23.65 23.90 23.20 23.35 0.2M
2025-04-18 23.55 23.70 23.50 23.60 0.1M
2025-04-17 24.00 24.00 23.50 23.70 0.3M
2025-04-16 24.00 25.15 23.95 24.00 0.2M
2025-04-15 24.10 24.40 23.30 24.40 0.3M
2025-04-14 23.55 24.05 23.15 23.35 0.3M
2025-04-11 22.00 23.50 21.10 23.50 0.5M
2025-04-10 22.60 22.60 22.05 22.60 0.3M
2025-04-09 22.80 22.80 20.55 20.55 1.0M
2025-04-08 22.35 23.30 22.35 22.80 1.2M
2025-04-07 24.30 24.30 24.30 24.30 0.7M
2025-04-02 27.05 27.20 26.85 27.00 0.1M
2025-04-01 26.95 27.50 26.95 27.00 0.2M
2025-03-31 27.00 27.00 26.40 26.65 0.6M
2025-03-28 28.20 28.20 27.25 27.50 0.6M
2025-03-27 28.20 28.40 28.00 28.15 0.1M
2025-03-26 28.30 28.55 28.10 28.20 0.2M
2025-03-25 28.70 28.70 28.15 28.15 0.2M
2025-03-24 28.95 28.95 28.30 28.30 0.3M
2025-03-21 29.10 29.10 28.85 28.90 0.1M
2025-03-20 28.85 29.25 28.70 29.20 0.4M
2025-03-19 28.95 29.00 28.50 28.50 0.2M
2025-03-18 28.70 29.05 28.60 28.80 0.3M
2025-03-17 28.70 29.00 28.60 28.60 0.2M
2025-03-14 28.50 28.95 28.30 28.70 0.5M
2025-03-13 29.10 29.65 28.50 28.50 0.5M
2025-03-12 29.00 29.40 28.80 29.05 0.3M
2025-03-11 29.75 29.75 28.15 28.90 0.7M
2025-03-10 29.85 30.15 29.80 29.85 0.3M
2025-03-07 30.50 30.70 29.65 29.75 0.6M
2025-03-06 31.05 31.30 30.50 30.50 0.5M
2025-03-05 30.90 31.20 30.80 30.90 0.5M
2025-03-04 31.00 31.25 30.80 31.10 0.6M
2025-03-03 32.10 32.20 31.40 31.40 0.5M
2025-02-27 32.15 32.30 31.95 32.05 0.7M
2025-02-26 32.70 32.85 32.30 32.40 0.6M
2025-02-25 33.90 34.40 32.45 32.85 3.2M
2025-02-24 34.35 34.75 33.15 33.70 6.7M
2025-02-21 31.40 31.70 31.40 31.60 0.5M
2025-02-20 32.00 32.15 31.40 31.40 0.6M
2025-02-19 31.70 31.95 31.30 31.85 0.7M
2025-02-18 31.50 31.80 31.30 31.35 0.6M
2025-02-17 32.20 32.20 31.40 31.45 1.2M
2025-02-14 32.70 32.70 32.05 32.10 0.7M
2025-02-13 32.70 32.85 32.50 32.50 0.7M
2025-02-12 32.90 33.05 32.30 32.40 0.9M
2025-02-11 34.30 34.30 32.45 32.50 2.3M
2025-02-10 34.55 36.30 34.45 34.45 2.9M
2025-02-07 35.00 35.90 34.45 34.85 2.4M
2025-02-06 34.20 35.25 34.05 35.00 1.8M
2025-02-05 35.00 35.40 34.35 34.35 2.7M
2025-02-04 36.90 37.75 35.05 35.60 8.3M
2025-02-03 34.70 38.10 32.20 36.50 14.2M
2025-01-22 32.15 34.95 32.15 34.65 3.2M
2025-01-21 33.50 33.65 32.05 33.00 2.7M
2025-01-20 32.80 34.70 32.60 33.15 3.7M
2025-01-17 33.20 33.60 32.10 32.75 3.4M
2025-01-16 34.10 34.20 32.20 32.75 5.4M
2025-01-15 35.40 36.90 34.75 34.75 5.5M
2025-01-14 38.40 38.50 34.70 34.70 9.5M
2025-01-13 38.15 41.75 38.05 38.50 22.3M
2025-01-10 42.20 42.20 38.05 39.50 39.1M
2025-01-09 35.95 38.40 35.55 38.40 21.5M
2025-01-08 34.00 34.95 33.40 34.95 10.3M
2025-01-07 30.85 31.95 30.25 31.80 2.4M
2025-01-06 34.80 34.80 30.25 30.85 10.6M
2025-01-03 29.25 31.65 29.25 31.65 2.6M
2025-01-02 29.10 29.50 28.00 28.80 1.2M