Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.300	30.500	27.000	27.350	27.038	20,609,300
2024-10-28	27.600	29.300	26.650	29.300	28.966	10,894,442
2024-10-25	25.200	26.650	25.150	26.650	26.346	5,091,820
2024-10-24	21.800	24.250	21.800	24.250	23.973	2,265,141
2024-10-23	21.650	22.400	21.650	22.050	21.798	228,000
2024-10-22	21.300	21.650	21.300	21.450	21.205	62,030
2024-10-21	21.300	21.600	21.300	21.300	21.057	63,001
2024-10-18	21.650	21.650	21.300	21.300	21.057	133,000
2024-10-17	21.350	21.750	21.200	21.300	21.057	46,120
2024-10-16	21.000	21.400	21.000	21.300	21.057	81,000
2024-10-15	21.200	21.500	21.000	21.000	20.760	61,000
2024-10-14	21.500	21.500	21.000	21.150	20.909	142,170
2024-10-11	22.300	22.300	21.450	21.550	21.304	284,241
2024-10-09	21.650	22.550	21.500	22.050	21.798	931,091
2024-10-08	21.250	21.550	21.100	21.400	21.156	205,025
2024-10-07	21.150	21.300	21.050	21.250	21.007	124,001
2024-10-04	21.100	21.350	20.900	21.100	20.859	77,001
2024-10-01	21.150	21.400	20.900	21.100	20.859	66,030
2024-09-30	21.000	21.100	20.900	21.050	20.810	62,025
2024-09-27	21.000	21.250	20.850	20.950	20.711	127,126
2024-09-26	21.050	21.400	20.900	20.950	20.711	69,318
2024-09-25	20.500	21.000	20.450	20.900	20.661	157,001
2024-09-24	21.000	21.150	20.500	20.600	20.365	105,100
2024-09-23	20.500	21.300	20.250	20.850	20.612	377,006
2024-09-20	20.650	20.650	20.200	20.350	20.118	81,002
2024-09-19	20.450	20.450	20.000	20.200	19.969	97,024
2024-09-18	20.100	20.300	19.900	19.900	19.673	52,329
2024-09-16	20.300	20.300	19.950	20.150	19.920	56,100
2024-09-13	19.950	20.050	19.800	19.800	19.574	88,000
2024-09-12	19.800	20.350	19.600	19.800	19.574	144,000
2024-09-11	19.550	19.550	19.200	19.400	19.179	80,000
2024-09-10	20.050	20.550	19.200	19.250	19.030	248,149
2024-09-09	19.600	20.000	19.600	19.850	19.623	79,003
2024-09-06	19.950	20.350	19.950	20.150	19.920	35,007
2024-09-05	20.700	21.100	20.100	20.100	19.871	67,016
2024-09-04	20.350	21.700	19.900	20.100	19.871	323,100
2024-09-03	21.400	21.900	21.400	21.450	21.205	33,554
2024-09-02	21.600	21.750	21.450	21.550	21.304	109,001
2024-08-30	22.200	22.200	21.600	21.650	21.403	64,030
2024-08-29	21.950	22.000	21.550	21.550	21.304	144,159
2024-08-28	21.700	21.750	21.600	21.650	21.403	80,644
2024-08-27	21.850	21.950	21.700	21.750	21.502	95,021
2024-08-26	22.800	22.800	21.950	22.150	21.699	204,055
2024-08-23	21.750	22.900	21.500	22.500	22.042	479,395
2024-08-22	21.550	21.600	21.350	21.350	20.916	222,448
2024-08-21	20.950	21.400	20.950	21.350	20.916	71,346
2024-08-20	21.300	21.400	21.150	21.200	20.769	81,030
2024-08-19	21.100	21.250	21.000	21.200	20.769	79,000
2024-08-16	21.150	21.350	21.050	21.100	20.671	191,020
2024-08-15	20.750	20.950	20.750	20.950	20.524	80,200
2024-08-14	20.650	21.100	20.650	20.750	20.328	121,497
2024-08-13	20.400	20.650	20.400	20.650	20.230	42,085
2024-08-12	20.800	21.000	20.500	20.600	20.181	73,359
2024-08-09	20.300	20.850	20.300	20.450	20.034	154,000
2024-08-08	19.800	20.200	19.800	19.900	19.495	111,200
2024-08-07	19.700	21.300	19.700	20.450	20.034	179,049
2024-08-06	20.950	21.150	18.850	19.700	19.299	657,000
2024-08-05	23.100	23.100	20.900	20.900	20.475	439,100
2024-08-02	24.100	24.100	23.200	23.200	22.728	246,001
2024-08-01	23.700	24.450	23.700	24.350	23.855	265,000

← NewerPage 9 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.