Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	18.900	18.950	18.400	18.650	17.932	147,484
2022-08-05	18.750	19.000	18.750	18.900	18.173	86,184
2022-08-04	18.850	18.850	18.250	18.750	18.028	107,000
2022-08-03	19.100	19.100	18.300	18.300	17.596	188,000
2022-08-02	19.300	19.300	18.800	19.100	18.365	141,000
2022-08-01	18.900	19.450	18.700	19.350	18.605	251,002
2022-07-29	18.800	19.150	18.750	19.000	18.269	136,589
2022-07-28	18.700	18.850	18.500	18.700	17.980	171,000
2022-07-27	18.600	18.650	18.300	18.650	17.932	170,001
2022-07-26	18.600	18.800	18.500	18.750	18.028	67,001
2022-07-25	18.850	18.950	18.550	18.700	17.980	107,080
2022-07-22	19.250	19.250	18.800	19.000	18.269	132,000
2022-07-21	18.500	19.400	18.500	19.250	18.509	172,000
2022-07-20	18.600	18.600	18.200	18.400	17.692	88,000
2022-07-19	18.200	18.450	18.200	18.400	17.692	94,001
2022-07-18	18.200	18.450	18.200	18.200	17.500	119,000
2022-07-15	18.000	18.150	17.650	18.150	17.452	104,005
2022-07-14	17.800	18.150	17.750	18.000	17.307	83,000
2022-07-13	17.700	18.000	17.500	17.800	17.115	197,001
2022-07-12	18.100	18.100	17.300	17.500	16.827	175,000
2022-07-11	18.700	18.700	18.150	18.400	17.692	113,126
2022-07-08	19.050	19.050	18.550	18.650	17.932	272,004
2022-07-07	18.700	19.150	18.500	19.100	18.365	84,001
2022-07-06	18.900	19.050	18.100	18.600	17.884	106,000
2022-07-05	19.000	19.200	18.600	19.150	18.413	83,025
2022-07-04	18.450	19.000	18.200	18.650	17.932	154,304
2022-07-01	19.200	19.350	18.150	18.900	18.173	280,000
2022-06-30	20.000	20.000	19.250	19.450	18.702	171,000
2022-06-29	19.850	20.000	19.700	20.000	19.230	132,001
2022-06-28	19.750	19.950	19.500	19.950	19.182	159,200
2022-06-27	19.650	20.000	19.600	20.000	19.230	169,002
2022-06-24	19.500	19.600	19.350	19.550	18.798	94,001
2022-06-23	19.300	19.800	19.100	19.200	18.461	228,000
2022-06-22	20.000	20.000	19.100	19.300	18.557	286,000
2022-06-21	19.900	20.200	19.750	20.000	19.230	253,000
2022-06-20	20.600	20.700	19.450	19.450	18.702	363,003
2022-06-17	19.750	20.550	19.750	20.550	19.759	330,000
2022-06-16	21.200	21.500	20.100	20.150	19.375	549,068
2022-06-15	21.700	22.350	20.900	21.150	20.336	1,369,976
2022-06-14	20.500	21.950	20.300	21.750	20.913	947,305
2022-06-13	21.600	21.800	20.700	20.850	20.048	1,121,001
2022-06-10	19.950	20.950	19.800	20.700	19.903	332,415
2022-06-09	19.950	20.000	19.800	20.000	19.230	112,001
2022-06-08	19.800	20.000	19.750	19.950	19.182	123,001
2022-06-07	19.800	19.900	19.500	19.900	19.134	190,003
2022-06-06	19.800	19.900	19.550	19.800	19.038	85,000
2022-06-02	19.800	19.900	19.700	19.800	19.038	95,000
2022-06-01	19.650	19.900	19.650	19.800	19.038	148,000
2022-05-31	19.800	19.850	19.650	19.850	19.086	81,000
2022-05-30	19.950	20.100	19.600	19.850	19.086	150,000
2022-05-27	19.950	20.000	19.750	19.950	19.182	172,000
2022-05-26	20.050	20.050	19.550	19.950	19.182	109,001
2022-05-25	19.950	20.100	19.450	20.000	19.230	202,001
2022-05-24	20.250	20.250	19.400	19.950	19.182	121,020
2022-05-23	20.000	20.000	19.500	19.950	19.182	90,002
2022-05-20	19.700	19.900	19.300	19.750	18.990	265,000
2022-05-19	19.250	19.500	18.900	19.500	18.750	62,000
2022-05-18	19.600	19.700	19.350	19.550	18.798	123,000
2022-05-17	18.500	19.450	18.450	19.450	18.702	353,001
2022-05-16	18.650	18.750	18.150	18.300	17.596	131,000

← NewerPage 18 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.