Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29.950	30.350	29.550	30.050	28.894	2,984,315
2023-02-06	29.000	30.000	29.000	29.600	28.461	2,468,154
2023-02-03	29.100	29.950	28.850	29.100	27.980	6,535,254
2023-02-02	28.600	29.150	28.400	28.800	27.692	6,626,504
2023-02-01	27.200	28.700	27.200	28.450	27.355	5,426,502
2023-01-31	26.800	27.250	26.800	27.000	25.961	769,001
2023-01-30	26.650	27.050	26.600	26.800	25.769	808,000
2023-01-17	26.300	26.450	26.150	26.150	25.144	644,000
2023-01-16	26.100	26.400	25.800	26.300	25.288	666,013
2023-01-13	26.650	26.750	25.800	25.900	24.903	951,001
2023-01-12	27.500	27.500	26.350	26.400	25.384	2,071,251
2023-01-11	27.900	28.450	27.300	27.400	26.346	5,457,068
2023-01-10	27.200	27.950	26.600	27.450	26.394	5,344,620
2023-01-09	26.300	26.450	26.000	26.150	25.144	444,435
2023-01-06	26.100	26.150	25.850	25.950	24.951	413,000
2023-01-05	26.600	26.750	26.000	26.000	24.999	599,050
2023-01-04	25.950	26.650	25.900	26.250	25.240	1,390,462
2023-01-03	24.900	26.050	24.700	26.000	24.999	1,116,020
2022-12-30	25.400	25.500	24.800	24.800	23.846	599,150
2022-12-29	24.650	25.200	24.500	25.150	24.182	575,000
2022-12-28	25.950	26.000	24.900	24.950	23.990	1,324,152
2022-12-27	26.000	26.300	25.900	26.000	24.999	569,052
2022-12-26	25.900	26.150	25.550	25.900	24.903	764,005
2022-12-23	26.000	26.000	25.650	25.850	24.855	871,001
2022-12-22	26.650	26.700	26.150	26.300	25.288	747,040
2022-12-21	26.200	26.600	26.000	26.150	25.144	722,001
2022-12-20	27.100	27.350	26.000	26.000	24.999	1,527,005
2022-12-19	27.050	27.550	26.900	27.000	25.961	1,005,019
2022-12-16	28.200	28.300	27.200	27.200	26.153	3,752,082
2022-12-15	28.700	29.150	28.600	28.650	27.547	1,762,209
2022-12-14	28.400	28.950	28.100	28.600	27.499	2,172,001
2022-12-13	28.900	28.900	28.200	28.200	27.115	1,886,100
2022-12-12	29.000	29.000	28.350	28.600	27.499	1,888,000
2022-12-09	30.200	30.250	29.050	29.050	27.932	3,653,235
2022-12-08	28.250	30.050	28.200	29.750	28.605	5,716,172
2022-12-07	28.400	29.100	27.800	28.250	27.163	3,595,000
2022-12-06	28.950	29.150	28.250	28.400	27.307	2,799,103
2022-12-05	29.000	29.350	28.650	28.950	27.836	2,819,740
2022-12-02	30.450	30.700	28.950	29.000	27.884	5,939,056
2022-12-01	30.650	31.000	29.650	30.150	28.990	10,636,787
2022-11-30	28.350	30.300	28.300	29.600	28.461	11,412,659
2022-11-29	28.200	28.900	28.100	28.300	27.211	3,877,560
2022-11-28	26.900	28.950	26.600	28.450	27.355	7,063,456
2022-11-25	27.700	28.000	27.050	27.050	26.009	2,451,706
2022-11-24	28.200	28.200	27.500	27.700	26.634	2,197,062
2022-11-23	28.900	29.150	28.000	28.000	26.923	6,849,250
2022-11-22	29.200	29.450	27.900	28.850	27.740	6,663,213
2022-11-21	28.600	29.500	27.900	28.850	27.740	11,327,776
2022-11-18	27.400	28.700	27.050	28.050	26.971	8,889,010
2022-11-17	26.600	27.300	26.500	27.100	26.057	2,174,500
2022-11-16	26.850	27.500	26.450	26.500	25.480	3,310,214
2022-11-15	27.400	27.500	26.300	26.550	25.528	3,109,200
2022-11-14	26.650	27.500	26.600	27.300	26.249	2,967,643
2022-11-11	27.250	27.400	26.100	26.400	25.384	3,590,050
2022-11-10	27.350	27.650	26.200	26.450	25.432	4,451,200
2022-11-09	27.100	29.100	27.000	27.300	26.249	14,058,500
2022-11-08	27.750	29.950	26.600	26.650	25.624	16,665,591
2022-11-07	27.500	27.800	26.750	27.250	26.201	6,430,228
2022-11-04	26.400	27.200	25.300	27.150	26.105	10,139,910
2022-11-03	26.150	27.700	26.000	26.450	25.432	9,318,100

← NewerPage 16 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.