Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	31.650	32.000	31.350	32.000	30.769	399,755
2023-08-04	31.650	32.150	31.000	31.800	30.576	533,317
2023-08-02	32.950	33.100	31.600	31.650	30.432	1,191,582
2023-08-01	33.100	33.750	32.500	32.850	31.586	1,292,000
2023-07-31	32.750	34.500	32.750	32.950	31.682	4,215,057
2023-07-28	33.250	33.650	32.500	32.650	31.394	886,275
2023-07-27	33.050	33.850	33.050	33.150	31.874	664,295
2023-07-26	34.050	34.050	33.000	33.000	31.730	1,115,000
2023-07-25	32.400	34.500	32.400	34.050	32.740	2,152,036
2023-07-24	33.200	33.500	32.200	32.250	31.009	1,650,000
2023-07-21	33.000	33.700	32.800	33.650	32.355	1,990,106
2023-07-20	32.050	32.800	32.050	32.450	31.201	635,001
2023-07-19	34.000	34.000	32.050	32.150	30.913	1,692,078
2023-07-18	34.700	34.800	33.500	33.500	32.211	2,027,100
2023-07-17	34.900	35.750	33.850	34.700	33.365	5,142,000
2023-07-14	34.500	35.100	34.350	34.450	33.124	1,532,514
2023-07-13	33.850	35.500	33.700	34.400	33.076	4,549,285
2023-07-12	34.250	34.850	33.250	33.450	32.163	1,257,350
2023-07-11	35.950	35.950	34.150	34.150	32.836	2,095,060
2023-07-10	34.350	35.100	34.150	34.700	33.365	1,605,300
2023-07-07	34.150	34.450	33.050	34.200	32.884	2,083,001
2023-07-06	34.550	35.000	34.100	34.150	32.836	1,508,101
2023-07-05	35.550	35.850	34.450	34.550	33.220	3,268,747
2023-07-04	34.200	35.850	33.600	35.500	34.134	7,069,406
2023-07-03	33.100	34.700	32.600	34.150	32.836	5,362,050
2023-06-30	32.800	32.800	32.400	32.800	31.538	538,001
2023-06-29	31.800	32.950	31.800	32.850	31.586	1,317,000
2023-06-28	32.100	32.300	31.600	31.750	30.528	486,002
2023-06-27	32.700	32.700	31.400	31.550	30.336	1,341,000
2023-06-26	33.300	33.500	32.650	32.700	31.442	1,649,189
2023-06-21	32.500	34.200	32.400	33.700	32.403	5,394,100
2023-06-20	32.500	33.150	32.250	32.800	31.538	2,888,000
2023-06-19	31.150	33.000	31.150	32.100	30.865	3,877,200
2023-06-16	31.500	31.550	30.900	31.100	29.903	1,018,778
2023-06-15	31.000	31.400	30.800	31.150	29.951	747,004
2023-06-14	31.000	31.450	30.900	31.100	29.903	857,070
2023-06-13	31.300	31.300	30.650	30.800	29.615	862,001
2023-06-12	31.900	31.900	30.950	30.950	29.759	1,639,055
2023-06-09	31.700	31.950	31.350	31.450	30.240	1,662,317
2023-06-08	33.400	33.400	31.150	31.550	30.336	6,058,067
2023-06-07	34.200	34.400	33.850	33.950	32.644	1,101,066
2023-06-06	34.500	34.500	33.550	33.800	32.499	1,607,246
2023-06-05	34.600	34.800	34.050	34.050	32.740	2,142,559
2023-06-02	33.100	34.750	33.000	34.650	33.317	4,347,500
2023-06-01	32.750	33.200	32.600	33.050	31.778	786,674
2023-05-31	32.600	33.250	32.600	32.950	31.682	997,002
2023-05-30	33.300	33.400	32.550	32.550	31.297	1,692,000
2023-05-29	32.500	33.850	32.400	33.350	32.067	2,703,001
2023-05-26	33.000	33.000	32.000	32.150	30.913	2,115,200
2023-05-25	33.500	33.600	32.650	32.750	31.490	1,634,001
2023-05-24	33.650	33.750	33.050	33.350	32.067	1,453,000
2023-05-23	33.900	34.000	33.350	33.800	32.499	1,274,500
2023-05-22	33.350	33.800	33.300	33.550	32.259	1,104,327
2023-05-19	34.200	34.400	33.050	33.150	31.874	2,338,300
2023-05-18	33.550	34.100	33.450	34.000	32.692	2,114,071
2023-05-17	33.150	33.550	33.000	33.350	32.067	1,326,092
2023-05-16	33.700	33.750	33.050	33.050	31.778	1,437,052
2023-05-15	33.500	33.550	32.550	33.050	31.778	1,616,289
2023-05-12	33.900	33.900	32.700	33.650	32.355	1,745,036
2023-05-11	34.450	34.500	33.200	33.300	32.019	3,161,360

← NewerPage 14 of 21 · 1,216 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.