Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	18.500	18.600	18.000	18.600	17.884	164,001
2022-05-12	18.850	19.100	18.150	18.450	17.740	200,001
2022-05-11	19.150	19.150	18.600	18.950	18.221	159,000
2022-05-10	18.800	19.400	18.650	19.150	18.413	297,057
2022-05-09	18.700	18.950	18.350	18.700	17.980	73,052
2022-05-06	18.300	19.200	18.250	19.100	18.365	167,002
2022-05-05	18.700	18.900	18.550	18.750	18.028	135,020
2022-05-04	18.400	18.900	18.250	18.600	17.884	165,000
2022-05-03	18.300	18.550	18.050	18.250	17.548	90,001
2022-04-29	18.350	18.400	18.150	18.250	17.548	116,000
2022-04-28	17.950	18.600	17.950	18.250	17.548	226,001
2022-04-27	18.200	18.500	17.550	18.100	17.403	422,001
2022-04-26	18.950	19.300	18.600	18.950	18.221	298,287
2022-04-25	20.000	20.000	18.950	18.950	18.221	489,091
2022-04-22	20.400	20.450	20.100	20.400	19.615	172,000
2022-04-21	20.850	20.850	20.350	20.500	19.711	110,000
2022-04-20	20.400	20.950	20.200	20.700	19.903	175,196
2022-04-19	20.000	20.400	20.000	20.200	19.423	102,014
2022-04-18	20.250	20.300	19.850	20.000	19.230	236,000
2022-04-15	21.200	21.200	20.200	20.250	19.471	298,040
2022-04-14	21.050	21.150	20.950	21.100	20.288	141,001
2022-04-13	21.100	21.100	20.700	21.000	20.192	258,001
2022-04-12	20.450	21.100	20.450	21.100	20.288	215,710
2022-04-11	21.850	21.850	20.700	20.700	19.903	319,100
2022-04-08	22.900	22.900	21.650	21.850	21.009	674,174
2022-04-07	22.500	22.850	22.400	22.550	21.682	924,200
2022-04-06	22.300	23.000	22.300	22.650	21.778	1,853,177
2022-04-01	21.700	21.800	21.300	21.800	20.961	255,101
2022-03-31	21.450	22.200	21.450	21.850	21.009	736,000
2022-03-30	21.100	21.450	21.000	21.450	20.625	288,103
2022-03-29	21.000	21.700	20.850	21.000	20.192	238,339
2022-03-28	20.500	21.050	20.200	20.950	20.144	257,000
2022-03-25	20.700	20.850	20.450	20.700	19.903	217,000
2022-03-24	20.750	20.800	20.200	20.600	19.807	274,010
2022-03-23	20.850	20.950	20.600	20.750	19.952	146,026
2022-03-22	20.650	20.950	20.650	20.900	20.096	130,002
2022-03-21	20.500	21.000	20.500	20.650	19.855	232,052
2022-03-18	20.100	20.450	20.100	20.400	19.615	125,567
2022-03-17	20.250	20.500	19.950	20.500	19.711	276,500
2022-03-16	19.950	20.000	19.350	20.000	19.230	250,155
2022-03-15	20.150	20.150	19.500	19.500	18.750	201,000
2022-03-14	20.400	20.400	19.850	20.150	19.375	109,001
2022-03-11	20.400	20.550	19.850	20.250	19.471	155,000
2022-03-10	20.300	20.650	20.200	20.550	19.759	152,000
2022-03-09	20.200	20.400	19.850	20.400	19.615	141,004
2022-03-08	20.250	20.550	19.650	20.000	19.230	226,201
2022-03-07	20.900	20.900	19.550	20.300	19.519	390,000
2022-03-04	21.300	21.300	20.800	20.900	20.096	168,011
2022-03-03	21.350	21.700	21.050	21.300	20.480	401,358
2022-03-02	20.850	21.150	20.600	21.100	20.288	174,000
2022-03-01	20.700	21.350	20.700	20.850	20.048	328,150
2022-02-25	20.200	20.550	20.100	20.400	19.615	143,002
2022-02-24	21.000	21.000	19.850	20.100	19.327	486,410
2022-02-23	21.500	21.550	21.050	21.250	20.432	268,006
2022-02-22	22.200	22.200	21.150	21.400	20.577	467,006
2022-02-21	22.450	22.450	22.050	22.400	21.538	165,008
2022-02-18	21.850	22.650	21.850	22.500	21.634	532,004
2022-02-17	23.000	23.000	21.900	22.000	21.153	607,372
2022-02-16	22.200	22.950	22.200	22.800	21.923	646,000
2022-02-15	21.650	22.300	21.650	22.000	21.153	323,012

← NewerPage 19 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.