Universal Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.100	55.800	51.100	55.500	55.500	3,788,639
2026-10-15	51.100	52.200	50.700	50.900	50.900	1,530,161
2026-10-14	52.700	53.300	52.100	52.800	52.800	1,491,380
2026-10-13	53.200	53.900	51.600	52.500	52.500	2,220,011
2026-10-12	55.500	56.100	54.400	54.600	54.600	2,629,284
2026-10-08	56.500	58.400	56.000	57.200	57.200	3,837,157
2026-10-07	57.100	59.000	56.900	58.100	58.100	12,229,173
2026-10-06	56.500	60.800	55.800	56.000	56.000	35,605,771
2026-10-05	53.100	56.200	51.900	55.300	55.300	8,285,593
2026-10-02	52.300	52.900	51.600	52.300	52.300	1,924,100
2026-10-01	51.600	53.600	50.700	51.600	51.600	2,820,974
2026-09-30	51.600	52.000	51.100	51.400	51.400	1,340,221
2026-09-29	50.900	52.000	50.800	51.000	51.000	1,480,664
2026-09-24	52.200	52.500	50.900	51.300	51.300	2,285,003
2026-09-23	53.000	54.200	52.100	52.200	52.200	4,876,131
2026-09-22	54.000	54.100	51.600	53.000	53.000	8,828,455
2026-09-21	53.200	58.400	52.600	54.000	54.000	24,792,313
2026-09-18	53.700	55.000	52.400	53.100	53.100	9,355,277
2026-09-17	54.200	55.700	51.300	53.100	53.100	17,363,240
2026-09-16	50.400	53.000	50.400	53.000	53.000	6,818,479
2026-09-15	49.200	51.200	47.500	48.200	48.200	3,919,060
2026-09-14	49.200	51.700	48.800	50.600	50.600	5,351,715
2026-09-11	49.400	52.000	48.500	50.200	50.200	5,020,243
2026-09-10	49.950	53.200	49.550	50.700	50.700	17,516,111
2026-09-09	46.900	50.500	46.800	50.500	50.500	9,882,642
2026-09-08	47.950	49.600	45.850	45.950	45.950	4,607,738
2026-09-07	47.850	49.300	46.200	48.350	48.350	9,598,401
2026-09-04	41.900	45.800	41.900	45.800	45.800	4,395,415
2026-09-03	43.300	43.400	41.550	41.650	41.650	468,001
2026-09-02	43.050	43.400	42.900	42.950	42.950	314,025
2026-09-01	43.000	44.050	43.000	43.200	43.200	429,679
2026-08-31	43.800	44.400	43.050	43.200	43.200	345,000
2026-08-28	44.150	45.250	43.800	43.850	43.850	484,128
2026-08-27	44.400	45.200	43.750	43.750	43.750	517,000
2026-08-26	43.400	44.500	43.250	44.050	44.050	546,369
2026-08-25	42.500	43.050	42.000	42.800	42.800	380,086
2026-08-24	43.800	44.450	43.050	43.050	43.050	469,100
2026-08-21	43.550	43.800	43.250	43.800	43.300	283,000
2026-08-20	44.450	44.450	43.400	43.750	43.251	409,000
2026-08-19	43.000	44.950	42.650	43.900	43.399	619,080
2026-08-18	44.750	44.850	43.200	43.250	42.756	575,369
2026-08-17	44.200	45.050	44.150	44.750	44.239	460,191
2026-08-14	45.450	45.900	44.100	44.100	43.597	813,217
2026-08-13	46.750	47.000	45.400	45.400	44.882	1,008,005
2026-08-12	44.600	46.300	44.500	45.750	45.228	1,423,211
2026-08-11	45.500	46.000	44.150	44.250	43.745	2,079,006
2026-08-10	41.700	44.850	41.700	44.850	44.338	1,953,621
2026-08-07	43.400	43.600	40.700	40.800	40.334	1,053,001
2026-08-06	40.950	42.300	40.000	42.050	41.570	920,420
2026-08-05	41.200	41.500	40.300	40.350	39.889	569,050
2026-08-04	39.250	40.500	39.250	39.950	39.494	725,430
2026-08-03	37.000	40.450	37.000	39.950	39.494	854,000
2026-07-31	37.150	37.600	36.300	37.400	36.973	638,430
2026-07-30	35.950	37.200	34.500	34.600	34.205	758,005
2026-07-29	39.100	39.150	34.600	36.650	36.232	1,339,057
2026-07-28	39.900	39.900	38.000	38.100	37.665	850,774
2026-07-27	40.350	40.800	39.600	40.500	40.038	379,594
2026-07-24	41.700	41.700	40.250	40.250	39.791	583,032
2026-07-23	41.700	42.550	41.200	41.850	41.372	525,020
2026-07-22	41.000	42.100	41.000	41.500	41.026	495,000

Page 1 of 5 · 242 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.