Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	24.200	24.850	24.200	24.500	23.557	232,253
2023-11-01	23.800	24.050	23.500	23.700	22.788	307,006
2023-10-31	24.450	24.600	23.600	23.650	22.740	260,071
2023-10-30	24.450	24.550	24.200	24.300	23.365	140,000
2023-10-27	24.750	24.750	24.250	24.250	23.317	186,000
2023-10-26	24.550	24.800	24.350	24.350	23.413	221,000
2023-10-25	24.750	25.300	24.700	24.900	23.942	283,005
2023-10-24	24.650	24.700	24.100	24.700	23.750	230,001
2023-10-23	23.900	24.600	23.900	24.200	23.269	241,000
2023-10-20	24.500	24.500	23.800	24.100	23.173	244,100
2023-10-19	24.300	24.850	24.100	24.500	23.557	376,001
2023-10-18	25.000	25.050	24.150	24.200	23.269	566,244
2023-10-17	25.550	25.600	25.000	25.000	24.038	322,006
2023-10-16	25.900	25.900	25.200	25.200	24.230	568,284
2023-10-13	26.200	26.800	25.900	25.900	24.903	272,000
2023-10-12	26.000	26.450	25.650	26.400	25.384	472,000
2023-10-11	27.700	27.800	25.550	25.600	24.615	1,015,000
2023-10-06	27.700	28.150	27.700	27.700	26.634	168,005
2023-10-05	27.450	27.850	27.350	27.700	26.634	247,000
2023-10-04	27.750	27.800	27.100	27.150	26.105	427,100
2023-10-03	28.550	28.600	27.950	28.050	26.971	261,000
2023-10-02	28.250	28.850	28.250	28.650	27.547	208,003
2023-09-28	28.050	28.650	28.050	28.250	27.163	171,000
2023-09-27	28.450	28.450	27.900	28.150	27.067	152,148
2023-09-26	29.000	29.000	28.050	28.050	26.971	221,001
2023-09-25	28.500	29.000	28.500	28.700	27.596	222,000
2023-09-22	27.900	28.500	27.700	28.450	27.355	215,000
2023-09-21	28.400	28.400	27.700	28.000	26.923	257,000
2023-09-20	28.650	28.800	28.250	28.400	27.307	187,000
2023-09-19	29.100	29.400	28.800	28.800	27.692	312,244
2023-09-18	28.950	29.150	28.750	29.050	27.932	190,133
2023-09-15	29.000	29.350	28.900	29.000	27.884	373,060
2023-09-14	28.150	30.300	28.150	29.350	28.221	1,547,220
2023-09-13	28.150	28.450	28.000	28.100	27.019	144,474
2023-09-12	28.050	28.350	27.950	28.000	26.923	333,266
2023-09-11	29.250	29.250	28.150	28.150	27.067	373,034
2023-09-08	29.550	29.550	28.700	28.700	27.596	591,067
2023-09-07	29.000	29.900	28.600	29.400	28.269	1,185,691
2023-09-06	28.000	30.400	27.850	29.500	28.365	3,254,150
2023-09-05	27.800	28.250	27.800	28.000	26.923	224,369
2023-09-04	28.350	28.350	27.550	27.700	26.634	263,000
2023-09-01	27.850	28.400	27.800	27.950	26.874	259,000
2023-08-31	28.350	28.400	27.750	27.900	26.826	224,216
2023-08-30	27.700	28.400	27.400	28.050	26.971	639,902
2023-08-29	27.000	27.650	27.000	27.450	26.394	455,010
2023-08-28	27.350	27.350	26.700	26.850	25.817	871,000
2023-08-25	27.350	27.800	27.150	27.350	26.298	418,052
2023-08-24	27.800	28.150	27.250	27.650	26.586	515,002
2023-08-23	27.950	28.000	27.450	27.500	26.442	590,198
2023-08-22	28.450	28.450	27.400	27.450	26.394	470,004
2023-08-21	27.850	28.450	27.800	28.250	27.163	465,000
2023-08-18	28.250	28.700	27.700	27.700	26.634	644,001
2023-08-17	27.800	28.700	27.450	28.600	27.499	523,000
2023-08-16	28.100	28.550	27.400	28.150	27.067	504,491
2023-08-15	28.550	28.900	28.400	28.550	27.451	284,005
2023-08-14	28.300	28.300	27.550	28.200	27.115	793,125
2023-08-11	29.300	29.800	28.550	28.600	27.499	725,001
2023-08-10	30.100	30.100	29.000	29.100	27.980	1,162,129
2023-08-09	31.350	31.500	30.050	30.100	28.942	1,376,173
2023-08-08	31.650	32.000	31.100	31.200	29.999	953,655

← NewerPage 13 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.