Universal Microelectronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	28.650	29.000	28.400	28.500	27.920	219,153
2024-01-25	29.000	29.050	28.550	28.550	27.969	181,000
2024-01-24	28.500	29.200	28.400	29.000	28.410	637,100
2024-01-23	28.300	28.450	28.000	28.200	27.626	167,143
2024-01-22	27.450	28.300	27.450	28.200	27.626	277,001
2024-01-19	27.550	28.000	27.400	27.450	26.892	142,001
2024-01-18	27.150	27.700	27.150	27.500	26.941	173,200
2024-01-17	28.000	28.000	27.200	27.250	26.696	288,000
2024-01-16	28.050	28.050	27.700	27.850	27.284	245,000
2024-01-15	27.850	28.400	27.800	28.200	27.626	183,000
2024-01-12	28.050	28.050	27.550	27.550	26.990	195,000
2024-01-11	27.950	28.150	27.850	28.050	27.479	157,004
2024-01-10	28.200	28.250	27.600	27.800	27.235	257,317
2024-01-09	28.800	28.800	28.100	28.200	27.626	489,000
2024-01-08	29.150	29.150	28.600	28.650	28.067	227,000
2024-01-05	28.500	29.100	28.500	28.850	28.263	278,001
2024-01-04	29.600	29.600	28.550	28.550	27.969	807,192
2024-01-03	30.100	30.100	29.400	29.400	28.802	664,230
2024-01-02	29.800	30.250	29.600	30.100	29.488	1,193,214
2023-12-29	29.600	29.600	29.100	29.150	28.557	194,481
2023-12-28	29.200	30.000	29.200	29.200	28.606	371,000
2023-12-27	29.300	29.450	29.000	29.000	28.410	298,507
2023-12-26	29.050	29.550	29.050	29.200	28.606	262,000
2023-12-25	29.600	29.750	28.900	28.900	28.312	478,001
2023-12-22	30.150	30.150	29.550	29.550	28.949	262,000
2023-12-21	30.200	30.200	29.600	29.800	29.194	317,002
2023-12-20	30.500	30.850	30.250	30.350	29.733	581,750
2023-12-19	30.150	30.500	29.150	30.300	29.684	876,253
2023-12-18	30.600	31.400	30.050	30.150	29.537	1,721,130
2023-12-15	30.750	30.900	29.750	29.800	29.194	989,047
2023-12-14	31.000	31.100	30.450	30.500	29.880	922,209
2023-12-13	31.000	31.300	30.550	30.600	29.978	1,406,304
2023-12-12	30.500	31.650	30.250	31.000	30.369	3,636,533
2023-12-11	31.100	31.400	30.500	30.500	29.880	1,600,000
2023-12-08	29.850	31.750	29.450	31.000	30.369	5,650,798
2023-12-07	29.550	30.250	29.500	29.750	29.145	1,458,000
2023-12-06	30.200	30.400	29.400	29.400	28.802	3,018,300
2023-12-05	28.550	30.150	28.200	30.050	29.439	2,424,019
2023-12-04	29.500	29.500	28.400	28.550	27.969	1,546,433
2023-12-01	30.000	30.250	29.050	29.300	28.704	5,015,890
2023-11-30	27.750	29.850	27.700	29.850	29.243	4,049,254
2023-11-29	26.950	27.600	26.950	27.150	26.598	408,022
2023-11-28	26.900	27.100	26.800	26.850	26.304	211,253
2023-11-27	27.000	27.050	26.800	26.900	26.353	168,000
2023-11-24	27.050	27.300	27.000	27.000	26.451	138,000
2023-11-23	27.400	27.450	27.000	27.050	26.500	247,127
2023-11-22	27.050	27.500	26.950	27.300	26.745	338,410
2023-11-21	27.100	27.300	26.850	26.950	26.402	297,000
2023-11-20	26.550	27.050	26.550	26.950	26.402	342,000
2023-11-17	26.600	27.050	26.150	26.500	25.961	519,000
2023-11-16	26.600	27.000	26.400	27.000	25.961	545,128
2023-11-15	26.000	26.600	25.900	26.400	25.384	468,004
2023-11-14	25.850	25.900	25.650	25.850	24.855	166,001
2023-11-13	26.000	26.000	25.500	25.600	24.615	221,000
2023-11-10	26.250	26.250	25.850	26.000	24.999	288,001
2023-11-09	26.450	26.700	26.200	26.250	25.240	555,991
2023-11-08	26.350	26.400	26.000	26.300	25.288	167,100
2023-11-07	25.850	26.300	25.600	26.150	25.144	482,101
2023-11-06	25.900	26.050	25.600	25.850	24.855	390,197
2023-11-03	25.100	26.500	25.050	25.750	24.759	1,340,509

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.