Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	47.200	51.900	46.500	51.500	50.912	4,596,298
2026-01-16	48.250	48.700	48.150	48.150	47.600	2,262,627
2026-01-15	48.950	48.950	47.450	48.250	47.699	2,347,451
2026-01-14	46.650	48.300	46.300	47.950	47.403	3,041,035
2026-01-13	47.600	47.700	45.200	46.150	45.623	2,823,331
2026-01-12	44.400	47.300	44.400	47.300	46.760	4,875,273
2026-01-09	42.650	43.350	41.200	43.000	42.509	1,394,340
2026-01-08	42.700	43.700	42.350	42.350	41.867	1,735,668
2026-01-07	44.200	44.200	42.200	42.950	42.460	2,528,143
2026-01-06	44.100	44.900	43.900	43.900	43.399	1,589,495
2026-01-05	46.100	46.100	43.950	44.450	43.943	2,662,775
2026-01-02	44.800	46.800	44.000	46.100	45.574	4,155,450
2025-12-31	47.250	50.200	45.300	45.600	45.080	22,526,444
2025-12-30	49.000	49.300	47.000	48.100	47.551	49,999,713
2025-12-29	45.000	46.800	42.650	46.800	46.266	39,988,741
2025-12-26	39.100	42.550	38.700	42.550	42.064	23,404,201
2025-12-24	38.250	40.000	36.150	38.700	38.258	41,865,871
2025-12-23	34.500	37.000	34.500	37.000	36.578	11,960,059
2025-12-22	32.550	34.350	32.050	33.650	33.266	9,992,843
2025-12-19	31.350	33.000	31.350	31.700	31.338	6,342,155
2025-12-18	31.950	33.000	31.150	31.350	30.992	6,432,737
2025-12-17	32.700	33.950	31.700	32.100	31.734	10,197,786
2025-12-16	33.350	35.550	30.650	33.000	32.623	43,346,661
2025-12-15	30.400	33.250	30.000	33.250	32.870	15,548,887
2025-12-12	29.600	31.600	29.500	30.250	29.905	10,642,719
2025-12-11	29.750	30.300	29.100	29.600	29.262	4,483,232
2025-12-10	30.900	31.800	29.750	29.950	29.608	10,012,479
2025-12-09	30.500	31.400	29.200	30.750	30.399	17,781,028
2025-12-08	27.300	29.800	27.200	29.800	29.460	10,654,429
2025-12-05	26.850	27.500	26.300	27.100	26.791	1,608,108
2025-12-04	27.900	27.950	26.700	27.050	26.741	2,392,447
2025-12-03	27.700	28.850	27.250	27.750	27.433	3,851,302
2025-12-02	28.250	29.750	27.550	27.550	27.236	5,174,100
2025-12-01	28.600	28.800	27.500	27.600	27.285	3,283,590
2025-11-28	30.250	30.250	28.200	28.850	28.521	12,399,631
2025-11-27	29.000	29.250	28.000	29.250	28.916	4,558,733
2025-11-26	29.650	30.600	26.300	26.600	26.296	23,134,658
2025-11-25	27.800	28.650	27.550	28.650	28.323	8,642,687
2025-11-24	24.000	26.050	23.500	26.050	25.753	6,482,126
2025-11-21	23.800	24.350	23.150	23.700	23.430	2,548,151
2025-11-20	26.500	26.750	24.350	24.850	24.566	13,693,326
2025-11-19	23.300	25.100	22.500	25.100	24.814	17,093,643
2025-11-18	20.500	22.850	20.300	22.850	22.589	3,536,100
2025-11-17	21.200	21.400	20.700	20.800	20.563	513,060
2025-11-14	20.700	20.850	20.450	20.550	20.315	202,200
2025-11-13	21.200	21.200	20.650	20.900	20.661	366,000
2025-11-12	20.250	20.700	20.250	20.500	20.266	300,013
2025-11-11	20.600	20.700	20.000	20.200	19.969	288,000
2025-11-10	20.450	20.600	19.850	20.200	19.969	348,032
2025-11-07	19.950	20.300	19.600	19.700	19.475	216,001
2025-11-06	20.000	20.400	19.800	19.950	19.722	259,000
2025-11-05	20.200	20.200	19.600	19.750	19.525	210,000
2025-11-04	20.750	20.800	20.000	20.050	19.821	269,050
2025-11-03	20.700	20.700	20.250	20.400	20.167	340,000
2025-10-31	21.100	21.100	20.600	20.700	20.464	333,000
2025-10-30	21.650	22.000	21.050	21.100	20.859	281,100
2025-10-29	21.800	22.000	21.300	21.500	21.255	385,100
2025-10-28	22.100	22.650	21.550	21.700	21.452	886,039
2025-10-27	21.400	22.250	21.050	21.900	21.650	1,079,087
2025-10-23	21.150	21.150	20.800	20.950	20.711	316,000

← NewerPage 4 of 21 · 1,219 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.