Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	34.750	35.150	34.450	34.450	33.124	1,812,885
2023-05-09	36.400	36.400	34.700	34.750	33.413	4,755,000
2023-05-08	38.000	38.000	36.450	36.500	35.095	3,433,595
2023-05-05	36.650	38.100	36.250	37.300	35.865	5,687,901
2023-05-04	37.700	38.050	36.200	36.900	35.480	4,646,336
2023-05-03	40.000	40.000	38.050	38.050	36.586	4,834,101
2023-05-02	39.200	39.700	38.700	39.300	37.788	6,151,500
2023-04-28	38.300	38.950	38.000	38.700	37.211	4,124,535
2023-04-27	38.500	38.500	37.500	37.800	36.345	1,767,530
2023-04-26	37.800	38.400	37.500	38.150	36.682	2,216,023
2023-04-25	39.900	40.100	37.600	37.800	36.345	6,304,200
2023-04-24	39.500	39.650	38.600	39.650	38.124	2,741,236
2023-04-21	40.400	40.600	38.200	38.600	37.115	3,909,191
2023-04-20	42.000	42.000	39.500	39.950	38.413	5,049,100
2023-04-19	40.750	41.650	40.250	41.100	39.518	6,491,686
2023-04-18	42.150	44.750	40.950	41.100	39.518	16,921,150
2023-04-17	41.550	42.100	40.550	41.500	39.903	8,415,394
2023-04-14	42.500	42.800	40.600	41.500	39.903	16,682,283
2023-04-13	37.900	41.450	37.350	41.450	39.855	18,922,779
2023-04-12	37.900	37.900	36.750	37.700	36.249	8,885,204
2023-04-11	35.600	37.700	35.200	37.500	36.057	12,158,405
2023-04-10	35.050	35.700	34.900	35.400	34.038	2,906,253
2023-04-07	35.400	35.400	34.700	35.000	33.653	3,150,000
2023-04-06	34.450	35.450	34.100	35.450	34.086	3,495,000
2023-03-31	34.650	34.800	34.150	34.400	33.076	2,780,911
2023-03-30	33.950	34.750	33.900	34.300	32.980	5,260,167
2023-03-29	33.700	33.900	33.100	33.350	32.067	3,807,051
2023-03-28	34.800	35.050	33.100	33.500	32.211	6,292,141
2023-03-27	35.400	36.550	34.900	35.150	33.797	10,248,800
2023-03-24	35.050	35.400	34.600	35.150	33.797	4,737,315
2023-03-23	36.300	36.550	34.800	34.850	33.509	7,114,436
2023-03-22	37.600	37.900	36.250	36.800	35.384	9,554,156
2023-03-21	36.000	37.850	35.450	37.600	36.153	11,458,285
2023-03-20	35.150	35.800	34.450	35.800	34.422	4,092,678
2023-03-17	35.900	36.400	35.100	35.150	33.797	5,416,294
2023-03-16	36.000	36.700	34.700	35.200	33.845	9,558,418
2023-03-15	38.200	38.950	36.550	36.800	35.384	18,373,420
2023-03-14	37.000	37.900	35.900	37.900	36.442	12,018,838
2023-03-13	37.550	38.300	34.800	37.750	36.297	26,790,482
2023-03-10	34.800	37.600	34.700	36.700	35.288	34,549,781
2023-03-09	34.000	34.550	33.350	34.550	33.220	13,626,522
2023-03-08	30.450	31.800	30.400	31.450	30.240	4,910,168
2023-03-07	30.250	30.950	30.250	30.600	29.422	2,700,103
2023-03-06	29.900	30.300	29.700	30.000	28.846	1,793,507
2023-03-03	30.050	30.100	29.500	29.600	28.461	1,409,399
2023-03-02	29.500	30.000	29.200	29.900	28.749	4,339,025
2023-03-01	28.200	29.400	27.800	29.300	28.172	2,085,381
2023-02-24	29.300	29.400	28.200	28.350	27.259	2,298,320
2023-02-23	30.300	30.350	29.150	29.200	28.076	2,975,054
2023-02-22	28.900	29.950	28.900	29.900	28.749	2,214,063
2023-02-21	29.500	29.650	29.250	29.350	28.221	1,219,549
2023-02-20	28.950	29.400	28.900	29.400	28.269	1,668,343
2023-02-17	28.500	28.900	28.300	28.800	27.692	713,179
2023-02-16	28.800	29.150	28.700	28.800	27.692	1,389,062
2023-02-15	28.250	28.650	28.250	28.500	27.403	1,164,000
2023-02-14	29.100	29.300	28.200	28.250	27.163	1,782,000
2023-02-13	28.550	28.900	28.300	28.800	27.692	1,452,975
2023-02-10	29.800	30.100	28.500	28.700	27.596	5,345,317
2023-02-09	31.200	31.950	30.300	30.400	29.230	5,262,251
2023-02-08	30.450	31.650	30.250	31.000	29.807	8,087,216

← NewerPage 15 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.