Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	22.000	22.000	21.350	21.650	20.817	281,001
2022-02-11	21.850	22.300	21.850	22.200	21.346	293,004
2022-02-10	22.300	22.300	21.900	22.050	21.201	319,088
2022-02-09	22.100	22.450	21.750	22.100	21.250	421,035
2022-02-08	21.550	22.100	21.550	21.900	21.057	333,004
2022-02-07	20.900	21.500	20.750	21.500	20.673	337,001
2022-01-26	20.300	20.800	20.200	20.600	19.807	158,003
2022-01-25	20.800	20.900	20.300	20.400	19.615	272,005
2022-01-24	20.950	21.000	20.000	20.950	20.144	252,667
2022-01-21	21.600	21.900	21.050	21.350	20.528	519,000
2022-01-20	20.950	21.800	20.800	21.600	20.769	623,192
2022-01-19	20.750	20.850	20.550	20.850	20.048	163,005
2022-01-18	20.900	21.000	20.650	20.850	20.048	180,003
2022-01-17	20.050	20.800	20.000	20.800	20.000	240,024
2022-01-14	20.500	20.500	19.850	20.000	19.230	476,303
2022-01-13	21.000	21.000	20.500	20.500	19.711	262,008
2022-01-12	20.700	21.000	20.500	20.850	20.048	275,199
2022-01-11	21.050	21.050	20.500	20.700	19.903	337,001
2022-01-10	20.550	21.000	20.450	20.650	19.855	206,002
2022-01-07	21.350	21.400	20.300	20.600	19.807	582,000
2022-01-06	22.000	22.000	21.200	21.250	20.432	785,456
2022-01-05	23.050	23.300	22.050	22.200	21.346	811,400
2022-01-04	22.850	23.350	22.750	23.050	22.163	934,095
2022-01-03	22.400	22.950	22.400	22.750	21.875	475,207
2021-12-30	22.800	22.950	22.500	22.500	21.634	482,100
2021-12-29	22.450	23.200	22.450	22.750	21.875	739,000
2021-12-28	22.900	23.050	22.400	22.400	21.538	542,000
2021-12-27	22.650	22.800	22.450	22.700	21.826	365,025
2021-12-24	22.550	22.850	22.200	22.400	21.538	701,150
2021-12-23	22.600	23.050	22.500	22.700	21.826	622,001
2021-12-22	22.900	23.250	22.700	22.700	21.826	612,102
2021-12-21	22.500	23.250	22.300	22.500	21.634	1,363,922
2021-12-20	23.000	23.000	22.300	22.500	21.634	816,000
2021-12-17	23.500	23.900	22.800	22.950	22.067	1,341,527
2021-12-16	23.850	25.250	23.300	23.500	22.596	8,243,507
2021-12-15	22.550	23.950	22.550	23.600	22.692	2,667,000
2021-12-14	23.750	23.750	22.250	22.550	21.682	3,622,054
2021-12-13	21.700	23.750	21.500	23.750	22.836	5,678,740
2021-12-10	21.850	22.150	21.500	21.600	20.769	1,260,298
2021-12-09	23.750	23.750	22.200	22.400	21.538	2,044,104
2021-12-08	24.000	24.050	22.850	23.300	22.403	2,552,812
2021-12-07	23.350	24.000	23.050	23.400	22.500	3,951,100
2021-12-06	22.250	24.450	22.000	23.050	22.163	12,951,106
2021-12-03	22.300	23.100	21.500	22.250	21.394	2,723,220
2021-12-02	23.000	23.800	21.600	22.300	21.442	8,890,149
2021-12-01	20.100	22.200	19.700	22.200	21.346	7,735,783
2021-11-30	19.450	20.650	19.450	20.200	19.423	1,243,290
2021-11-29	20.300	20.300	18.750	19.250	18.509	1,468,000
2021-11-26	21.100	21.800	20.550	20.750	19.952	3,510,250
2021-11-25	19.650	20.050	19.650	19.900	19.134	397,127
2021-11-24	19.800	19.800	19.450	19.600	18.846	176,023
2021-11-23	19.950	19.950	19.400	19.600	18.846	563,500
2021-11-22	19.300	20.250	19.000	20.050	19.278	1,093,003
2021-11-19	18.900	19.550	18.900	19.050	18.317	696,000
2021-11-18	19.000	19.000	18.650	18.850	18.125	199,236
2021-11-17	19.000	19.000	18.800	19.000	18.269	206,250
2021-11-16	18.700	19.000	18.550	19.000	18.269	258,500
2021-11-15	19.000	19.100	18.800	18.950	18.221	235,165
2021-11-12	19.200	19.200	18.700	18.950	18.221	258,013
2021-11-11	19.000	19.300	18.850	19.200	18.461	408,000

← NewerPage 20 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.