Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.800	19.200	18.800	19.000	18.783	89,000
2025-04-30	19.200	19.400	18.750	18.750	18.536	108,253
2025-04-29	19.000	19.200	18.800	19.200	18.981	170,015
2025-04-28	18.500	19.050	18.450	18.750	18.536	203,000
2025-04-25	18.100	18.350	18.100	18.300	18.091	172,001
2025-04-24	18.050	18.100	17.800	17.800	17.597	156,000
2025-04-23	17.600	17.950	17.600	17.900	17.696	393,006
2025-04-22	16.850	17.400	16.850	17.150	16.954	148,000
2025-04-21	18.300	18.300	17.200	17.300	17.103	87,000
2025-04-18	18.850	18.850	18.050	18.050	17.844	101,125
2025-04-17	18.250	18.550	17.950	18.250	18.042	150,024
2025-04-16	18.750	19.150	18.250	18.250	18.042	186,050
2025-04-15	18.550	19.050	18.550	18.900	18.684	279,100
2025-04-14	18.700	19.400	18.150	18.250	18.042	302,050
2025-04-11	17.600	18.000	16.550	17.900	17.696	395,200
2025-04-10	18.150	18.450	17.650	18.150	17.943	862,004
2025-04-09	17.800	17.800	16.800	16.800	16.608	563,260
2025-04-08	18.650	20.200	18.650	18.650	18.437	528,122
2025-04-07	20.700	20.700	20.700	20.700	20.464	36,050
2025-04-02	22.900	23.100	22.450	23.000	22.737	231,100
2025-04-01	22.750	23.400	22.400	22.850	22.589	338,113
2025-03-31	24.350	24.350	22.550	22.600	22.342	576,185
2025-03-28	25.650	25.650	24.900	25.000	24.715	397,050
2025-03-27	25.600	26.250	25.150	25.600	25.308	499,515
2025-03-26	25.200	25.800	25.100	25.600	25.308	442,014
2025-03-25	24.700	25.300	24.700	25.150	24.863	282,100
2025-03-24	25.150	25.250	24.650	24.700	24.418	238,000
2025-03-21	25.400	25.500	24.850	24.950	24.665	260,061
2025-03-20	24.400	25.350	24.400	25.250	24.962	505,030
2025-03-19	24.150	24.350	24.000	24.200	23.924	125,000
2025-03-18	24.350	24.750	24.000	24.150	23.874	160,150
2025-03-17	24.600	24.950	24.300	24.300	24.023	166,050
2025-03-14	24.100	24.600	24.050	24.500	24.220	213,000
2025-03-13	24.050	25.750	24.050	24.200	23.924	941,160
2025-03-12	24.000	24.150	23.800	23.950	23.677	117,200
2025-03-11	23.050	24.000	22.650	23.950	23.677	269,001
2025-03-10	23.800	23.950	23.150	23.550	23.281	132,100
2025-03-07	24.000	24.100	23.400	23.400	23.133	143,116
2025-03-06	24.250	24.300	23.800	23.800	23.528	104,060
2025-03-05	24.700	24.700	24.200	24.250	23.973	98,030
2025-03-04	23.700	24.200	23.450	24.150	23.874	134,338
2025-03-03	24.600	24.600	23.900	24.100	23.825	236,407
2025-02-27	25.100	25.450	24.650	24.700	24.418	190,100
2025-02-26	25.200	25.200	24.700	24.750	24.468	221,050
2025-02-25	25.550	25.600	24.900	25.050	24.764	220,050
2025-02-24	25.600	25.800	25.400	25.400	25.110	252,159
2025-02-21	25.700	26.550	25.700	25.800	25.506	1,085,421
2025-02-20	25.750	26.250	25.450	25.700	25.407	492,000
2025-02-19	25.650	25.750	25.350	25.650	25.357	337,142
2025-02-18	25.350	25.800	25.150	25.400	25.110	219,144
2025-02-17	25.000	26.000	24.650	25.350	25.061	931,401
2025-02-14	24.500	24.850	24.400	24.800	24.517	151,000
2025-02-13	24.300	24.800	24.300	24.700	24.418	181,000
2025-02-12	24.300	24.800	24.250	24.350	24.072	193,000
2025-02-11	24.700	24.700	24.200	24.200	23.924	141,002
2025-02-10	24.200	24.650	24.050	24.500	24.220	119,001
2025-02-07	24.400	24.800	24.250	24.500	24.220	158,007
2025-02-06	23.550	25.200	23.550	24.500	24.220	743,002
2025-02-05	23.350	23.900	23.350	23.600	23.331	147,001
2025-02-04	23.850	23.850	23.200	23.200	22.935	105,000

← NewerPage 7 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.