Universal Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 24.650 | 24.650 | 24.200 | 24.250 | 23.757 | 154,001 |
| 2024-05-03 | 24.500 | 24.800 | 24.500 | 24.550 | 24.051 | 198,000 |
| 2024-05-02 | 24.650 | 24.750 | 24.500 | 24.650 | 24.149 | 131,045 |
| 2024-04-30 | 24.700 | 24.800 | 24.500 | 24.650 | 24.149 | 117,001 |
| 2024-04-29 | 24.550 | 24.700 | 24.500 | 24.700 | 24.198 | 151,001 |
| 2024-04-26 | 24.500 | 24.500 | 24.200 | 24.250 | 23.757 | 120,308 |
| 2024-04-25 | 24.600 | 24.600 | 24.200 | 24.200 | 23.708 | 105,000 |
| 2024-04-24 | 24.300 | 24.750 | 24.300 | 24.600 | 24.100 | 229,000 |
| 2024-04-23 | 24.000 | 24.350 | 24.000 | 24.050 | 23.561 | 149,006 |
| 2024-04-22 | 24.150 | 24.500 | 24.000 | 24.000 | 23.512 | 231,000 |
| 2024-04-19 | 25.000 | 25.050 | 24.050 | 24.150 | 23.659 | 432,000 |
| 2024-04-18 | 24.900 | 25.350 | 24.850 | 25.150 | 24.638 | 180,000 |
| 2024-04-17 | 25.150 | 25.400 | 24.900 | 25.100 | 24.589 | 280,000 |
| 2024-04-16 | 25.750 | 25.750 | 25.050 | 25.050 | 24.540 | 452,214 |
| 2024-04-15 | 26.150 | 26.300 | 25.950 | 25.950 | 25.422 | 270,251 |
| 2024-04-12 | 26.150 | 26.400 | 26.050 | 26.100 | 25.569 | 185,253 |
| 2024-04-11 | 26.550 | 26.550 | 26.000 | 26.100 | 25.569 | 286,037 |
| 2024-04-10 | 26.500 | 26.750 | 26.500 | 26.550 | 26.010 | 151,500 |
| 2024-04-09 | 26.650 | 26.650 | 26.400 | 26.500 | 25.961 | 218,001 |
| 2024-04-08 | 26.250 | 26.600 | 26.250 | 26.450 | 25.912 | 152,020 |
| 2024-04-03 | 26.250 | 26.400 | 26.100 | 26.250 | 25.716 | 157,059 |
| 2024-04-02 | 26.500 | 26.750 | 26.250 | 26.250 | 25.716 | 175,026 |
| 2024-04-01 | 26.150 | 26.750 | 26.100 | 26.550 | 26.010 | 331,002 |
| 2024-03-29 | 26.250 | 26.300 | 26.000 | 26.100 | 25.569 | 145,000 |
| 2024-03-28 | 26.400 | 26.900 | 26.200 | 26.200 | 25.667 | 239,000 |
| 2024-03-27 | 26.300 | 26.800 | 26.300 | 26.400 | 25.863 | 268,505 |
| 2024-03-26 | 27.050 | 27.200 | 26.400 | 26.400 | 25.863 | 445,002 |
| 2024-03-25 | 27.250 | 27.250 | 26.700 | 26.950 | 26.402 | 316,000 |
| 2024-03-22 | 26.200 | 28.350 | 26.200 | 27.150 | 26.598 | 1,172,076 |
| 2024-03-21 | 26.250 | 26.500 | 26.100 | 26.100 | 25.569 | 310,172 |
| 2024-03-20 | 26.000 | 26.200 | 25.900 | 26.050 | 25.520 | 218,007 |
| 2024-03-19 | 26.350 | 26.350 | 25.900 | 25.900 | 25.373 | 314,000 |
| 2024-03-18 | 26.050 | 26.350 | 26.000 | 26.350 | 25.814 | 170,044 |
| 2024-03-15 | 26.650 | 26.650 | 25.800 | 26.050 | 25.520 | 406,006 |
| 2024-03-14 | 26.500 | 27.000 | 26.200 | 26.700 | 26.157 | 274,000 |
| 2024-03-13 | 27.800 | 27.800 | 26.450 | 26.500 | 25.961 | 829,001 |
| 2024-03-12 | 27.800 | 28.000 | 27.700 | 27.800 | 27.235 | 245,042 |
| 2024-03-11 | 27.600 | 28.000 | 27.400 | 27.650 | 27.088 | 284,129 |
| 2024-03-08 | 29.100 | 29.200 | 27.600 | 27.650 | 27.088 | 1,012,775 |
| 2024-03-07 | 30.600 | 30.600 | 29.050 | 29.050 | 28.459 | 983,077 |
| 2024-03-06 | 29.250 | 30.500 | 29.250 | 30.250 | 29.635 | 1,090,002 |
| 2024-03-05 | 29.800 | 29.900 | 29.250 | 29.400 | 28.802 | 314,001 |
| 2024-03-04 | 29.400 | 29.950 | 29.400 | 29.700 | 29.096 | 436,025 |
| 2024-03-01 | 29.800 | 29.800 | 29.250 | 29.300 | 28.704 | 391,005 |
| 2024-02-29 | 30.000 | 30.000 | 29.600 | 29.800 | 29.194 | 570,545 |
| 2024-02-27 | 29.900 | 29.950 | 29.050 | 29.800 | 29.194 | 531,010 |
| 2024-02-26 | 29.500 | 29.900 | 29.350 | 29.750 | 29.145 | 295,001 |
| 2024-02-23 | 30.250 | 30.250 | 29.250 | 29.300 | 28.704 | 324,551 |
| 2024-02-22 | 30.000 | 30.150 | 29.700 | 29.950 | 29.341 | 418,001 |
| 2024-02-21 | 30.100 | 30.150 | 29.550 | 29.900 | 29.292 | 430,025 |
| 2024-02-20 | 30.100 | 30.150 | 29.450 | 29.950 | 29.341 | 407,000 |
| 2024-02-19 | 29.850 | 30.350 | 29.850 | 30.000 | 29.390 | 714,157 |
| 2024-02-16 | 29.400 | 30.000 | 29.400 | 30.000 | 29.390 | 1,108,633 |
| 2024-02-15 | 28.400 | 29.600 | 28.400 | 29.000 | 28.410 | 556,228 |
| 2024-02-05 | 28.600 | 28.600 | 27.950 | 28.150 | 27.577 | 173,000 |
| 2024-02-02 | 28.850 | 28.850 | 28.550 | 28.600 | 28.018 | 181,001 |
| 2024-02-01 | 28.450 | 29.200 | 28.450 | 28.500 | 27.920 | 219,000 |
| 2024-01-31 | 28.500 | 28.950 | 28.450 | 28.450 | 27.871 | 198,020 |
| 2024-01-30 | 28.600 | 28.950 | 28.400 | 28.450 | 27.871 | 208,300 |
| 2024-01-29 | 28.450 | 29.000 | 28.450 | 28.800 | 28.214 | 202,926 |
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.