Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	40.200	40.900	39.900	40.400	39.939	555,080
2026-07-20	40.750	41.200	38.100	39.900	39.445	1,051,308
2026-07-17	43.200	43.200	40.450	40.700	40.235	1,349,413
2026-07-16	45.000	45.400	44.000	44.000	43.498	722,350
2026-07-15	44.600	46.400	44.600	45.150	44.635	1,290,082
2026-07-14	45.400	46.900	43.000	44.000	43.498	3,348,226
2026-07-13	46.100	47.050	44.600	45.750	45.228	2,483,200
2026-07-10	45.300	45.300	45.300	45.300	44.783	0
2026-07-09	46.650	48.000	45.200	45.300	44.783	1,467,326
2026-07-08	45.450	46.800	44.500	46.300	45.772	1,119,501
2026-07-07	48.500	49.100	45.250	45.650	45.129	1,564,033
2026-07-06	49.050	49.650	48.050	48.500	47.946	1,145,000
2026-07-03	47.800	49.200	47.600	48.450	47.897	1,457,000
2026-07-02	48.100	49.200	47.200	48.250	47.699	1,752,100
2026-07-01	48.500	48.800	46.850	48.500	47.946	1,837,032
2026-06-30	47.400	48.450	46.700	47.700	47.156	1,647,050
2026-06-29	47.550	48.500	46.300	46.550	46.019	1,684,013
2026-06-26	50.100	50.500	47.550	47.550	47.007	2,604,860
2026-06-25	52.300	52.400	50.600	50.600	50.022	1,673,800
2026-06-24	51.000	53.200	50.900	51.700	51.110	2,318,210
2026-06-23	56.700	56.700	51.500	51.900	51.308	5,095,418
2026-06-22	57.000	58.000	56.000	56.700	56.053	3,128,238
2026-06-18	58.000	58.600	56.200	56.500	55.855	3,219,064
2026-06-17	58.400	59.200	57.100	57.700	57.041	3,687,396
2026-06-16	63.000	64.400	59.200	59.500	58.821	7,506,843
2026-06-15	64.700	67.300	61.000	62.500	61.787	17,894,139
2026-06-12	60.500	63.200	59.200	61.200	60.501	23,193,353
2026-06-11	61.000	61.000	55.100	57.500	56.844	18,185,596
2026-06-10	55.100	59.600	55.100	59.600	58.920	21,164,263
2026-06-09	55.600	56.800	53.700	54.200	53.581	6,459,155
2026-06-08	46.000	54.100	46.000	53.400	52.790	4,825,072
2026-06-05	51.600	52.100	50.200	51.100	50.517	1,764,193
2026-06-04	54.600	54.600	52.700	52.700	52.098	2,981,163
2026-06-03	55.300	56.700	54.500	55.100	54.471	13,764,901
2026-06-02	53.000	53.400	50.700	53.300	52.692	5,843,186
2026-06-01	52.100	53.900	51.600	53.200	52.593	9,018,610
2026-05-29	51.900	52.600	50.500	51.200	50.616	4,182,633
2026-05-28	50.200	52.500	49.650	51.000	50.418	4,917,112
2026-05-27	51.700	52.000	49.450	49.550	48.984	2,928,753
2026-05-26	51.500	53.100	49.050	51.500	50.912	5,233,202
2026-05-25	51.900	52.600	50.700	51.900	51.308	5,735,780
2026-05-22	51.500	52.700	51.200	51.500	50.912	6,740,251
2026-05-21	50.300	53.600	49.750	51.100	50.517	10,667,500
2026-05-20	50.600	50.900	48.500	49.300	48.737	10,423,482
2026-05-19	47.650	51.400	47.000	49.950	49.380	11,059,283
2026-05-18	42.700	47.500	42.100	47.500	46.958	3,681,660
2026-05-15	44.250	45.400	42.750	43.200	42.707	1,187,415
2026-05-14	44.350	44.750	43.800	43.850	43.349	1,008,554
2026-05-13	45.500	45.500	43.900	43.950	43.448	1,033,772
2026-05-12	45.800	46.250	44.800	45.000	44.486	973,301
2026-05-11	46.750	46.750	44.200	45.400	44.882	1,635,396
2026-05-08	45.750	49.300	45.600	46.100	45.574	4,007,096
2026-05-07	44.900	45.800	44.000	45.200	44.684	1,272,001
2026-05-06	46.150	46.200	44.000	44.300	43.794	1,450,100
2026-05-05	44.700	45.600	44.300	45.300	44.783	1,217,002
2026-05-04	44.200	45.650	43.800	44.650	44.140	1,317,000
2026-04-30	45.000	45.300	43.250	43.550	43.053	1,440,200
2026-04-29	44.500	45.150	44.000	44.850	44.338	967,090
2026-04-28	44.700	44.850	43.800	44.600	44.091	1,283,100
2026-04-27	43.700	45.050	42.000	44.700	44.190	2,143,220

← NewerPage 2 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.