Universal Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 23.450 | 23.750 | 22.700 | 23.500 | 23.232 | 363,002 |
| 2025-01-22 | 24.000 | 24.000 | 23.200 | 23.450 | 23.182 | 190,000 |
| 2025-01-21 | 23.600 | 23.700 | 23.400 | 23.600 | 23.331 | 134,000 |
| 2025-01-20 | 23.000 | 24.200 | 22.800 | 23.700 | 23.430 | 753,002 |
| 2025-01-17 | 23.200 | 23.250 | 22.800 | 22.950 | 22.688 | 203,030 |
| 2025-01-16 | 23.700 | 23.700 | 23.000 | 23.000 | 22.737 | 218,073 |
| 2025-01-15 | 23.250 | 23.400 | 22.900 | 23.000 | 22.737 | 152,000 |
| 2025-01-14 | 23.050 | 23.350 | 22.750 | 23.250 | 22.985 | 280,001 |
| 2025-01-13 | 23.600 | 23.600 | 22.600 | 22.750 | 22.490 | 500,101 |
| 2025-01-10 | 23.800 | 24.300 | 23.500 | 23.600 | 23.331 | 280,100 |
| 2025-01-09 | 25.450 | 25.450 | 23.800 | 23.800 | 23.528 | 590,140 |
| 2025-01-08 | 24.550 | 25.800 | 24.450 | 25.450 | 25.160 | 821,139 |
| 2025-01-07 | 25.100 | 25.100 | 24.350 | 24.400 | 24.122 | 295,000 |
| 2025-01-06 | 24.700 | 25.350 | 24.700 | 24.850 | 24.566 | 302,012 |
| 2025-01-03 | 25.650 | 25.900 | 24.600 | 24.600 | 24.319 | 574,095 |
| 2025-01-02 | 26.300 | 26.550 | 25.600 | 25.600 | 25.308 | 450,109 |
| 2024-12-31 | 25.600 | 26.350 | 25.400 | 26.050 | 25.753 | 727,072 |
| 2024-12-30 | 26.200 | 26.300 | 25.300 | 25.650 | 25.357 | 804,209 |
| 2024-12-27 | 26.900 | 27.000 | 26.000 | 26.000 | 25.703 | 1,009,885 |
| 2024-12-26 | 26.400 | 28.100 | 26.250 | 26.750 | 26.445 | 4,154,000 |
| 2024-12-25 | 26.100 | 26.500 | 25.950 | 26.250 | 25.950 | 2,131,654 |
| 2024-12-24 | 24.400 | 26.600 | 24.300 | 26.600 | 26.296 | 2,743,597 |
| 2024-12-23 | 24.000 | 24.450 | 23.850 | 24.200 | 23.924 | 239,126 |
| 2024-12-20 | 23.700 | 25.450 | 23.700 | 23.800 | 23.528 | 461,130 |
| 2024-12-19 | 24.000 | 24.200 | 23.600 | 23.700 | 23.430 | 302,027 |
| 2024-12-18 | 23.750 | 24.900 | 23.000 | 24.600 | 24.319 | 993,126 |
| 2024-12-17 | 23.750 | 24.150 | 23.550 | 23.650 | 23.380 | 321,020 |
| 2024-12-16 | 25.300 | 25.300 | 23.750 | 23.750 | 23.479 | 841,300 |
| 2024-12-13 | 25.850 | 25.850 | 24.750 | 25.000 | 24.715 | 638,501 |
| 2024-12-12 | 25.900 | 26.600 | 25.650 | 25.850 | 25.555 | 645,574 |
| 2024-12-11 | 25.850 | 26.150 | 25.600 | 25.600 | 25.308 | 437,041 |
| 2024-12-10 | 26.300 | 26.450 | 25.700 | 25.850 | 25.555 | 374,002 |
| 2024-12-09 | 26.850 | 26.850 | 26.050 | 26.150 | 25.852 | 763,100 |
| 2024-12-06 | 27.950 | 28.150 | 27.000 | 27.100 | 26.791 | 952,078 |
| 2024-12-05 | 27.900 | 28.200 | 27.400 | 27.950 | 27.631 | 1,472,314 |
| 2024-12-04 | 26.450 | 28.550 | 26.300 | 28.100 | 27.779 | 3,899,883 |
| 2024-12-03 | 26.200 | 26.900 | 26.100 | 26.250 | 25.950 | 584,001 |
| 2024-12-02 | 26.550 | 27.000 | 26.150 | 26.150 | 25.852 | 831,555 |
| 2024-11-29 | 26.100 | 27.450 | 25.600 | 26.400 | 26.099 | 1,195,001 |
| 2024-11-28 | 26.450 | 26.450 | 25.500 | 25.900 | 25.604 | 1,012,000 |
| 2024-11-27 | 28.100 | 28.250 | 26.200 | 26.200 | 25.901 | 2,021,471 |
| 2024-11-26 | 27.750 | 28.400 | 27.650 | 27.800 | 27.483 | 1,727,166 |
| 2024-11-25 | 28.900 | 29.550 | 28.200 | 28.350 | 28.026 | 3,982,821 |
| 2024-11-22 | 28.300 | 29.200 | 27.800 | 28.800 | 28.471 | 5,504,207 |
| 2024-11-21 | 29.000 | 29.800 | 27.600 | 28.450 | 28.125 | 12,989,568 |
| 2024-11-20 | 28.350 | 28.350 | 28.350 | 28.350 | 28.026 | 29,103,402 |
| 2024-11-19 | 25.300 | 28.250 | 25.300 | 28.250 | 27.928 | 4,235,576 |
| 2024-11-18 | 26.050 | 26.200 | 24.250 | 25.700 | 25.407 | 2,846,250 |
| 2024-11-15 | 26.900 | 27.100 | 26.050 | 26.050 | 25.753 | 2,441,375 |
| 2024-11-14 | 26.750 | 28.500 | 26.750 | 26.900 | 26.593 | 4,921,218 |
| 2024-11-13 | 26.900 | 27.850 | 26.450 | 26.650 | 26.346 | 2,102,091 |
| 2024-11-12 | 26.600 | 27.300 | 25.900 | 26.250 | 25.950 | 1,395,032 |
| 2024-11-11 | 25.900 | 27.900 | 25.900 | 26.500 | 26.198 | 3,113,352 |
| 2024-11-08 | 26.650 | 26.850 | 25.500 | 25.950 | 25.654 | 1,484,000 |
| 2024-11-07 | 26.950 | 27.200 | 26.550 | 26.700 | 26.395 | 1,485,000 |
| 2024-11-06 | 28.150 | 28.150 | 26.750 | 26.750 | 26.445 | 2,714,127 |
| 2024-11-05 | 27.800 | 30.000 | 27.550 | 27.650 | 27.334 | 7,088,000 |
| 2024-11-04 | 30.700 | 30.700 | 27.900 | 28.050 | 27.730 | 14,796,263 |
| 2024-11-01 | 27.600 | 29.850 | 26.100 | 29.850 | 29.509 | 10,149,409 |
| 2024-10-30 | 27.750 | 28.900 | 26.100 | 27.150 | 26.840 | 9,093,253 |
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.