Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	26.200	26.650	25.750	26.500	25.480	4,295,057
2022-11-01	25.500	26.550	25.250	26.150	25.144	6,454,077
2022-10-31	24.100	25.850	23.850	25.500	24.519	4,993,537
2022-10-28	24.350	24.600	23.550	23.600	22.692	1,949,000
2022-10-27	24.200	24.950	23.900	24.650	23.701	2,844,928
2022-10-26	25.000	25.200	23.200	23.600	22.692	3,476,238
2022-10-25	25.500	26.100	24.450	24.750	23.798	4,937,663
2022-10-24	26.000	26.650	25.150	25.250	24.278	6,714,000
2022-10-21	25.650	25.950	25.050	25.400	24.423	4,632,150
2022-10-20	25.250	25.700	24.050	25.650	24.663	6,908,156
2022-10-19	26.400	26.800	25.150	25.200	24.230	7,937,100
2022-10-18	26.850	27.200	25.700	26.400	25.384	11,910,367
2022-10-17	26.000	27.200	25.200	26.600	25.576	24,589,257
2022-10-14	24.950	26.200	24.200	26.200	25.192	12,708,879
2022-10-13	24.700	25.700	22.400	23.850	22.932	16,670,179
2022-10-12	23.000	24.750	22.850	24.750	23.798	5,434,655
2022-10-11	23.500	23.500	22.050	22.500	21.634	1,661,000
2022-10-07	24.400	25.200	24.150	24.250	23.317	3,091,037
2022-10-06	24.050	24.800	24.000	24.250	23.317	1,605,000
2022-10-05	24.500	24.800	23.800	23.800	22.884	2,109,103
2022-10-04	24.000	24.350	23.250	24.200	23.269	1,686,083
2022-10-03	22.450	23.600	22.450	23.300	22.403	1,266,086
2022-09-30	21.550	22.850	21.300	22.750	21.875	706,000
2022-09-29	21.500	22.500	21.500	22.000	21.153	1,057,000
2022-09-28	23.400	23.500	21.250	21.300	20.480	2,032,219
2022-09-27	23.200	23.750	22.400	23.600	22.692	1,410,070
2022-09-26	23.900	23.900	22.500	22.650	21.778	1,783,256
2022-09-23	24.400	24.800	23.650	24.150	23.221	2,271,100
2022-09-22	25.700	25.700	24.500	24.500	23.557	5,494,267
2022-09-21	24.150	25.150	23.750	24.850	23.894	5,938,266
2022-09-20	23.150	24.350	23.050	24.250	23.317	3,928,172
2022-09-19	23.400	23.700	22.750	22.800	21.923	809,000
2022-09-16	23.400	24.050	23.300	23.350	22.451	1,106,150
2022-09-15	24.500	24.500	23.400	23.400	22.500	2,558,118
2022-09-14	22.550	24.250	22.400	24.000	23.076	1,986,620
2022-09-13	23.250	23.650	22.950	23.050	22.163	850,301
2022-09-12	23.900	23.900	23.000	23.050	22.163	1,115,001
2022-09-08	22.900	23.400	22.700	23.200	22.307	1,706,305
2022-09-07	21.900	22.550	21.500	22.200	21.346	1,169,161
2022-09-06	23.050	23.800	21.850	21.900	21.057	3,222,100
2022-09-05	23.200	23.400	22.450	22.950	22.067	1,900,001
2022-09-02	23.600	23.950	23.000	23.350	22.451	1,986,140
2022-09-01	24.600	25.150	23.600	23.600	22.692	2,968,456
2022-08-31	24.200	24.600	23.650	24.500	23.557	2,210,011
2022-08-30	24.000	25.250	23.800	24.200	23.269	7,542,063
2022-08-29	22.300	24.300	22.050	24.050	23.125	7,894,460
2022-08-26	21.600	23.250	21.500	22.750	21.875	4,109,254
2022-08-25	20.500	21.450	20.500	21.400	20.577	1,224,050
2022-08-24	20.300	20.300	19.850	20.250	19.471	170,000
2022-08-23	20.200	20.550	20.000	20.100	19.327	207,000
2022-08-22	19.800	21.200	19.650	20.600	19.807	508,000
2022-08-19	19.750	19.900	19.650	19.850	19.086	206,000
2022-08-18	19.800	19.800	19.550	19.750	18.990	172,002
2022-08-17	19.950	19.950	19.550	19.700	18.942	295,127
2022-08-16	19.650	19.900	19.500	19.850	19.086	334,000
2022-08-15	19.500	19.700	19.200	19.650	18.894	369,000
2022-08-12	19.200	19.800	19.200	19.400	18.653	644,000
2022-08-11	19.150	19.300	18.900	19.100	18.365	181,018
2022-08-10	19.100	19.450	19.000	19.150	18.413	312,628
2022-08-09	18.900	19.200	18.450	19.100	18.365	252,000

← NewerPage 17 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.