Universal Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 23.200 | 24.250 | 23.200 | 23.650 | 23.169 | 105,102 |
| 2024-07-30 | 22.900 | 23.400 | 22.850 | 23.200 | 22.728 | 107,000 |
| 2024-07-29 | 23.250 | 23.600 | 22.750 | 23.000 | 22.532 | 263,000 |
| 2024-07-26 | 22.850 | 23.100 | 22.500 | 23.000 | 22.532 | 126,002 |
| 2024-07-23 | 23.200 | 23.500 | 23.100 | 23.250 | 22.777 | 170,001 |
| 2024-07-22 | 23.800 | 23.800 | 22.800 | 23.050 | 22.581 | 431,000 |
| 2024-07-19 | 24.850 | 24.850 | 24.000 | 24.050 | 23.561 | 432,021 |
| 2024-07-18 | 24.850 | 24.950 | 24.300 | 24.500 | 24.002 | 233,000 |
| 2024-07-17 | 24.650 | 25.050 | 24.650 | 24.850 | 24.345 | 253,150 |
| 2024-07-16 | 24.800 | 25.350 | 24.500 | 24.600 | 24.100 | 155,291 |
| 2024-07-15 | 25.100 | 25.100 | 24.500 | 24.500 | 24.002 | 155,096 |
| 2024-07-12 | 24.650 | 25.300 | 24.600 | 24.900 | 24.394 | 303,050 |
| 2024-07-11 | 24.300 | 24.800 | 24.100 | 24.700 | 24.198 | 271,150 |
| 2024-07-10 | 24.300 | 24.400 | 24.250 | 24.250 | 23.757 | 113,083 |
| 2024-07-09 | 25.050 | 25.050 | 24.200 | 24.250 | 23.757 | 248,125 |
| 2024-07-08 | 25.000 | 25.400 | 24.600 | 24.800 | 24.296 | 333,010 |
| 2024-07-05 | 24.350 | 25.000 | 23.950 | 24.950 | 24.443 | 493,250 |
| 2024-07-04 | 24.600 | 24.600 | 24.200 | 24.350 | 23.855 | 117,291 |
| 2024-07-03 | 23.800 | 24.500 | 23.800 | 24.300 | 23.806 | 183,015 |
| 2024-07-02 | 24.050 | 24.050 | 23.750 | 23.800 | 23.316 | 105,021 |
| 2024-07-01 | 23.900 | 24.250 | 23.900 | 23.900 | 23.414 | 68,263 |
| 2024-06-28 | 24.150 | 24.200 | 24.000 | 24.000 | 23.512 | 116,253 |
| 2024-06-27 | 24.100 | 24.200 | 23.900 | 23.950 | 23.463 | 79,000 |
| 2024-06-26 | 24.200 | 24.750 | 24.200 | 24.300 | 23.806 | 341,160 |
| 2024-06-25 | 23.900 | 24.100 | 23.550 | 24.100 | 23.610 | 121,001 |
| 2024-06-24 | 24.050 | 24.150 | 23.500 | 23.900 | 23.414 | 214,002 |
| 2024-06-21 | 24.200 | 24.250 | 23.850 | 24.150 | 23.659 | 125,000 |
| 2024-06-20 | 23.850 | 24.150 | 23.800 | 24.000 | 23.512 | 136,026 |
| 2024-06-19 | 24.150 | 24.200 | 23.850 | 23.900 | 23.414 | 145,306 |
| 2024-06-18 | 24.400 | 24.400 | 23.900 | 24.150 | 23.659 | 160,100 |
| 2024-06-17 | 23.850 | 24.300 | 23.850 | 24.200 | 23.708 | 175,732 |
| 2024-06-14 | 23.350 | 23.950 | 23.300 | 23.800 | 23.316 | 161,531 |
| 2024-06-13 | 23.500 | 23.500 | 23.300 | 23.350 | 22.875 | 148,033 |
| 2024-06-12 | 23.800 | 23.800 | 23.400 | 23.450 | 22.973 | 165,000 |
| 2024-06-11 | 24.250 | 24.300 | 23.800 | 23.800 | 23.316 | 261,020 |
| 2024-06-07 | 23.900 | 24.500 | 23.900 | 24.250 | 23.757 | 164,000 |
| 2024-06-06 | 24.500 | 24.550 | 23.850 | 23.900 | 23.414 | 174,082 |
| 2024-06-05 | 24.400 | 24.700 | 24.200 | 24.200 | 23.708 | 151,120 |
| 2024-06-04 | 24.700 | 25.050 | 24.450 | 24.450 | 23.953 | 238,152 |
| 2024-06-03 | 25.100 | 25.150 | 24.300 | 24.750 | 24.247 | 155,091 |
| 2024-05-31 | 25.050 | 25.350 | 24.950 | 25.000 | 24.492 | 69,000 |
| 2024-05-30 | 25.200 | 25.600 | 25.000 | 25.000 | 24.492 | 172,031 |
| 2024-05-29 | 25.450 | 25.700 | 25.350 | 25.500 | 24.981 | 240,001 |
| 2024-05-28 | 25.450 | 25.700 | 25.300 | 25.450 | 24.932 | 239,000 |
| 2024-05-27 | 24.900 | 25.300 | 24.900 | 25.150 | 24.638 | 229,732 |
| 2024-05-24 | 24.450 | 24.900 | 24.450 | 24.900 | 24.394 | 99,005 |
| 2024-05-23 | 24.800 | 24.900 | 24.550 | 24.600 | 24.100 | 167,000 |
| 2024-05-22 | 25.300 | 25.300 | 24.950 | 24.950 | 24.443 | 214,134 |
| 2024-05-21 | 24.850 | 25.350 | 24.700 | 25.250 | 24.736 | 227,288 |
| 2024-05-20 | 24.500 | 24.850 | 24.400 | 24.850 | 24.345 | 213,000 |
| 2024-05-17 | 24.250 | 24.500 | 24.200 | 24.350 | 23.855 | 107,476 |
| 2024-05-16 | 24.450 | 24.450 | 24.100 | 24.250 | 23.757 | 89,000 |
| 2024-05-15 | 24.200 | 24.500 | 23.850 | 24.100 | 23.610 | 291,189 |
| 2024-05-14 | 24.000 | 24.150 | 23.850 | 23.950 | 23.463 | 145,010 |
| 2024-05-13 | 24.100 | 24.100 | 23.600 | 23.750 | 23.267 | 127,002 |
| 2024-05-10 | 24.250 | 24.250 | 23.750 | 23.750 | 23.267 | 265,024 |
| 2024-05-09 | 24.350 | 24.550 | 24.150 | 24.200 | 23.708 | 159,000 |
| 2024-05-08 | 24.350 | 24.600 | 24.300 | 24.350 | 23.855 | 174,012 |
| 2024-05-07 | 24.300 | 24.500 | 24.200 | 24.500 | 24.002 | 155,100 |
| 2024-05-06 | 24.650 | 24.650 | 24.200 | 24.250 | 23.757 | 154,001 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.5000 TWD |
| 2024-08-27 | 0.2000 TWD |
| 2023-11-17 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.