Universal Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 19.000 | 19.300 | 18.850 | 19.200 | 18.461 | 408,000 |
| 2021-11-10 | 19.100 | 19.400 | 18.800 | 19.200 | 18.461 | 253,271 |
| 2021-11-09 | 19.650 | 19.650 | 19.000 | 19.300 | 18.557 | 302,100 |
| 2021-11-08 | 19.750 | 19.900 | 19.300 | 19.550 | 18.798 | 237,000 |
| 2021-11-05 | 19.650 | 19.950 | 19.350 | 19.700 | 18.942 | 454,000 |
| 2021-11-04 | 19.600 | 19.850 | 19.450 | 19.650 | 18.894 | 755,126 |
| 2021-11-03 | 19.100 | 20.200 | 18.750 | 19.750 | 18.990 | 7,578,035 |
| 2021-11-02 | 19.150 | 19.350 | 18.650 | 19.050 | 18.317 | 260,030 |
| 2021-11-01 | 18.950 | 19.450 | 18.800 | 19.050 | 18.317 | 472,174 |
| 2021-10-29 | 19.000 | 19.000 | 18.700 | 18.950 | 18.221 | 149,100 |
| 2021-10-28 | 19.000 | 19.000 | 18.600 | 18.900 | 18.173 | 279,000 |
| 2021-10-27 | 18.650 | 19.000 | 18.350 | 19.000 | 18.269 | 302,001 |
| 2021-10-26 | 18.700 | 18.800 | 18.400 | 18.650 | 17.932 | 205,000 |
| 2021-10-25 | 18.750 | 18.800 | 18.300 | 18.650 | 17.932 | 154,000 |
| 2021-10-22 | 18.350 | 18.550 | 18.200 | 18.550 | 17.836 | 173,000 |
| 2021-10-21 | 18.800 | 18.950 | 18.050 | 18.350 | 17.644 | 632,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.