Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	43.700	45.050	42.000	44.700	44.190	2,143,220
2026-04-24	46.200	46.500	42.900	43.550	43.053	2,574,500
2026-04-23	50.200	50.400	44.900	45.800	45.277	4,145,525
2026-04-22	51.100	51.400	49.750	49.850	49.281	2,766,205
2026-04-21	49.800	51.200	49.200	50.800	50.220	2,859,353
2026-04-20	52.500	52.600	49.700	49.750	49.182	3,852,023
2026-04-17	51.300	53.200	50.900	52.000	51.406	3,355,377
2026-04-16	52.200	53.000	50.500	50.600	50.022	2,402,408
2026-04-15	52.500	55.000	51.500	51.800	51.209	4,761,020
2026-04-14	53.000	53.500	51.000	51.600	51.011	3,186,629
2026-04-13	54.800	54.900	51.700	52.400	51.802	4,950,165
2026-04-10	49.950	53.600	49.950	53.600	52.988	7,113,058
2026-04-09	51.700	51.800	48.200	48.750	48.194	3,551,177
2026-04-08	50.200	51.700	49.800	51.200	50.616	2,762,128
2026-04-07	49.750	50.000	48.050	48.500	47.946	1,656,312
2026-04-02	50.000	51.700	48.550	48.550	47.996	2,725,360
2026-04-01	51.900	52.900	49.900	50.100	49.528	2,827,703
2026-03-31	50.800	52.700	48.800	49.150	48.589	3,267,600
2026-03-30	54.000	54.500	50.400	52.300	51.703	4,014,639
2026-03-27	54.700	57.700	53.200	55.600	54.965	8,017,501
2026-03-26	55.500	59.700	54.800	55.700	55.064	17,808,501
2026-03-25	55.000	56.700	54.100	54.300	53.680	3,838,183
2026-03-24	56.000	56.800	51.200	52.800	52.197	4,016,008
2026-03-23	53.800	57.400	53.100	54.500	53.878	4,081,452
2026-03-20	59.000	59.900	56.100	56.900	56.251	5,059,220
2026-03-19	58.500	60.000	57.800	58.000	57.338	8,900,974
2026-03-18	60.800	61.000	55.200	58.800	58.129	23,206,809
2026-03-17	54.500	55.800	54.400	55.800	55.163	5,288,141
2026-03-16	46.700	50.800	46.650	50.800	50.220	5,463,108
2026-03-13	46.500	47.000	45.750	46.250	45.722	2,141,780
2026-03-12	47.700	50.300	47.100	47.150	46.612	3,579,508
2026-03-11	46.450	49.450	46.450	48.400	47.848	3,139,356
2026-03-10	47.700	47.800	44.600	46.200	45.673	1,945,302
2026-03-09	44.200	45.500	44.200	45.200	44.684	2,472,331
2026-03-06	49.000	50.700	47.850	49.100	48.540	3,268,179
2026-03-05	49.400	51.900	48.350	49.250	48.688	6,541,131
2026-03-04	51.000	51.500	46.800	47.200	46.661	4,623,012
2026-03-03	56.000	57.400	51.000	51.800	51.209	10,624,435
2026-03-02	53.600	59.900	53.100	56.000	55.361	15,183,090
2026-02-26	57.700	58.100	53.600	56.800	56.152	27,694,122
2026-02-25	54.700	55.200	53.800	55.200	54.570	5,137,793
2026-02-24	48.300	50.200	48.300	50.200	49.627	11,620,063
2026-02-23	41.600	45.650	41.400	45.650	45.129	6,398,451
2026-02-11	43.500	44.100	40.650	41.500	41.026	6,295,304
2026-02-10	39.850	43.650	38.700	43.650	43.152	5,252,477
2026-02-09	42.450	42.450	39.700	39.700	39.247	3,095,506
2026-02-06	42.300	42.650	40.600	40.850	40.384	3,630,775
2026-02-05	46.150	48.200	44.700	44.700	44.190	6,110,831
2026-02-04	47.850	48.800	47.200	48.400	47.848	20,976,791
2026-02-03	41.400	44.550	41.400	44.550	44.041	7,726,351
2026-02-02	38.850	42.050	38.750	40.500	40.038	4,012,125
2026-01-30	43.250	43.500	38.950	39.700	39.247	3,961,737
2026-01-29	43.900	43.950	42.050	42.450	41.965	3,763,520
2026-01-28	45.000	45.400	43.550	43.600	43.102	3,983,973
2026-01-27	47.850	48.000	45.050	45.150	44.635	5,861,311
2026-01-26	45.700	48.200	44.550	47.000	46.464	6,893,200
2026-01-23	44.200	48.300	44.100	45.200	44.684	11,424,080
2026-01-22	46.300	47.550	43.700	44.000	43.498	5,622,651
2026-01-21	47.400	48.300	45.100	45.550	45.030	5,998,179
2026-01-20	50.400	51.000	47.500	48.650	48.095	8,586,533

← NewerPage 3 of 21 · 1,217 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.