Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.800	18.000	17.700	17.800	17.597	88,100
2025-07-25	17.900	17.900	17.800	17.800	17.597	62,000
2025-07-24	18.000	18.050	17.750	17.800	17.597	97,000
2025-07-23	17.800	18.050	17.800	18.000	17.795	60,000
2025-07-22	18.050	18.200	17.600	17.750	17.547	89,020
2025-07-21	18.100	18.150	18.000	18.050	17.844	40,000
2025-07-18	18.550	18.550	18.300	18.300	18.091	96,046
2025-07-17	18.100	18.600	18.000	18.450	18.239	202,022
2025-07-16	17.750	18.300	17.750	18.000	17.795	144,010
2025-07-15	17.550	18.000	17.500	17.700	17.498	33,002
2025-07-14	17.800	17.800	17.550	17.550	17.350	54,000
2025-07-11	17.800	18.400	17.600	17.600	17.399	259,001
2025-07-10	17.250	17.250	17.050	17.100	16.905	51,015
2025-07-09	16.700	17.300	16.700	17.200	17.004	50,015
2025-07-08	17.400	17.450	16.900	16.950	16.757	182,001
2025-07-07	17.550	17.650	17.400	17.400	17.201	101,022
2025-07-04	18.400	18.400	17.900	17.900	17.696	66,000
2025-07-03	18.100	18.250	18.000	18.150	17.943	55,000
2025-07-02	18.250	18.250	17.850	18.000	17.795	37,075
2025-07-01	17.800	18.300	17.800	17.900	17.696	92,000
2025-06-30	17.950	17.950	17.650	17.750	17.547	72,000
2025-06-27	18.300	18.350	17.900	18.000	17.795	172,000
2025-06-26	17.900	17.950	17.750	17.950	17.745	118,031
2025-06-25	17.750	17.800	17.600	17.600	17.399	55,020
2025-06-24	16.900	17.800	16.900	17.600	17.399	141,016
2025-06-23	16.900	17.050	16.400	16.800	16.608	106,092
2025-06-20	17.150	17.450	16.800	17.050	16.855	137,000
2025-06-19	17.700	17.700	17.100	17.150	16.954	136,564
2025-06-18	17.650	17.900	17.600	17.800	17.597	51,000
2025-06-17	17.650	18.000	17.650	17.750	17.547	132,100
2025-06-16	17.700	17.900	17.500	17.700	17.498	73,000
2025-06-13	18.350	18.350	17.900	17.900	17.696	140,001
2025-06-12	18.550	18.600	18.250	18.400	18.190	129,000
2025-06-11	18.600	18.600	18.150	18.250	18.042	106,000
2025-06-10	18.600	18.650	18.300	18.600	18.388	59,010
2025-06-09	18.400	18.500	18.150	18.200	17.992	116,100
2025-06-06	18.500	18.700	18.450	18.450	18.239	34,000
2025-06-05	18.650	18.800	18.300	18.500	18.289	108,100
2025-06-04	18.600	18.900	18.500	18.700	18.487	98,587
2025-06-03	18.600	18.850	18.350	18.400	18.190	114,002
2025-06-02	19.000	19.000	18.350	18.600	18.388	109,002
2025-05-29	19.450	19.450	18.800	19.100	18.882	95,020
2025-05-28	19.750	19.900	19.400	19.500	19.277	64,000
2025-05-27	19.700	20.000	19.550	19.650	19.426	71,003
2025-05-26	19.450	19.700	19.400	19.650	19.426	78,001
2025-05-23	19.550	19.650	19.500	19.500	19.277	73,005
2025-05-22	19.650	19.650	19.350	19.650	19.426	73,035
2025-05-21	19.800	19.900	19.650	19.750	19.525	75,050
2025-05-20	20.000	20.000	19.450	19.800	19.574	110,082
2025-05-19	20.300	20.300	19.300	19.600	19.376	187,232
2025-05-16	20.200	20.400	19.700	20.000	19.772	481,010
2025-05-15	19.850	21.200	19.250	20.200	19.969	1,179,307
2025-05-14	19.400	19.600	19.250	19.600	19.376	179,100
2025-05-13	19.600	19.750	19.200	19.350	19.129	127,100
2025-05-12	19.100	19.400	19.100	19.350	19.129	138,100
2025-05-09	19.000	19.200	18.700	19.000	18.783	97,100
2025-05-08	18.850	18.900	18.700	18.850	18.635	92,100
2025-05-07	18.650	18.900	18.400	18.650	18.437	71,001
2025-05-06	18.200	18.800	18.200	18.650	18.437	36,001
2025-05-05	19.200	19.200	18.050	18.200	17.992	133,000

← NewerPage 6 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.