Universal Microelectronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
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
2021-10-20	19.000	20.250	18.600	18.700	17.980	3,107,130
2021-10-19	18.300	18.450	18.150	18.450	17.740	217,142
2021-10-18	18.350	18.400	17.950	18.200	17.500	101,474
2021-10-15	18.300	18.300	17.900	18.200	17.500	190,026
2021-10-14	18.000	18.200	17.800	18.000	17.307	141,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.