Unimicron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 178.50 | 182.00 | 173.00 | 179.50 | 179.50 | 35,950,172 |
| 2024-07-30 | 181.00 | 185.00 | 175.50 | 183.50 | 183.50 | 24,170,098 |
| 2024-07-29 | 194.00 | 195.50 | 181.00 | 181.00 | 181.00 | 27,088,248 |
| 2024-07-26 | 186.50 | 193.50 | 185.50 | 191.00 | 191.00 | 25,977,001 |
| 2024-07-23 | 196.00 | 202.50 | 193.00 | 194.50 | 194.50 | 42,980,251 |
| 2024-07-22 | 195.00 | 197.00 | 188.00 | 190.50 | 190.50 | 34,895,625 |
| 2024-07-19 | 205.50 | 207.00 | 191.00 | 192.50 | 192.50 | 51,796,320 |
| 2024-07-18 | 208.50 | 218.00 | 202.50 | 205.00 | 205.00 | 59,562,763 |
| 2024-07-17 | 198.00 | 217.00 | 196.50 | 215.50 | 215.50 | 76,796,020 |
| 2024-07-16 | 192.50 | 199.50 | 192.00 | 198.00 | 198.00 | 39,618,712 |
| 2024-07-15 | 193.50 | 194.00 | 187.50 | 191.00 | 191.00 | 25,703,227 |
| 2024-07-12 | 188.00 | 198.50 | 186.50 | 190.00 | 190.00 | 73,670,633 |
| 2024-07-11 | 175.50 | 189.50 | 175.00 | 189.50 | 189.50 | 68,014,604 |
| 2024-07-10 | 175.50 | 177.00 | 173.50 | 175.50 | 175.50 | 23,885,639 |
| 2024-07-09 | 181.00 | 182.00 | 177.00 | 177.00 | 177.00 | 13,867,416 |
| 2024-07-08 | 179.50 | 181.50 | 178.00 | 181.00 | 181.00 | 8,232,071 |
| 2024-07-05 | 182.50 | 183.50 | 178.50 | 178.50 | 178.50 | 14,629,696 |
| 2024-07-04 | 186.00 | 187.50 | 180.50 | 181.50 | 181.50 | 20,718,995 |
| 2024-07-03 | 179.50 | 183.00 | 179.00 | 183.00 | 183.00 | 8,801,842 |
| 2024-07-02 | 178.50 | 181.00 | 177.00 | 178.50 | 178.50 | 9,714,090 |
| 2024-07-01 | 181.00 | 181.50 | 178.00 | 179.50 | 179.50 | 5,934,245 |
| 2024-06-28 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 15,060,615 |
| 2024-06-27 | 178.50 | 180.50 | 175.50 | 178.50 | 178.50 | 12,210,436 |
| 2024-06-26 | 181.00 | 183.00 | 179.50 | 180.00 | 180.00 | 13,898,484 |
| 2024-06-25 | 184.50 | 184.50 | 179.50 | 180.00 | 180.00 | 27,195,348 |
| 2024-06-24 | 186.50 | 188.00 | 184.00 | 186.00 | 186.00 | 6,957,806 |
| 2024-06-21 | 188.50 | 189.00 | 185.00 | 187.00 | 187.00 | 11,870,229 |
| 2024-06-20 | 190.50 | 193.00 | 188.50 | 190.50 | 190.50 | 5,901,220 |
| 2024-06-19 | 193.00 | 195.00 | 188.50 | 189.00 | 189.00 | 12,196,083 |
| 2024-06-18 | 186.00 | 191.50 | 185.00 | 190.00 | 190.00 | 14,937,465 |
| 2024-06-17 | 183.50 | 185.00 | 182.00 | 184.00 | 184.00 | 5,102,429 |
| 2024-06-14 | 185.00 | 185.50 | 182.00 | 182.50 | 182.50 | 10,690,208 |
| 2024-06-13 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | 10,276,681 |
| 2024-06-12 | 183.50 | 189.50 | 183.50 | 185.50 | 185.50 | 10,499,501 |
| 2024-06-11 | 184.00 | 185.00 | 182.00 | 182.50 | 182.50 | 6,573,330 |
| 2024-06-07 | 190.00 | 191.00 | 183.50 | 184.00 | 184.00 | 11,161,515 |
| 2024-06-06 | 187.50 | 192.00 | 187.50 | 187.50 | 187.50 | 8,552,045 |
| 2024-06-05 | 188.00 | 189.00 | 184.00 | 185.50 | 185.50 | 5,690,018 |
| 2024-06-04 | 189.00 | 190.50 | 186.50 | 187.50 | 187.50 | 10,223,222 |
| 2024-06-03 | 187.00 | 193.00 | 187.00 | 188.50 | 188.50 | 12,463,479 |
| 2024-05-31 | 189.00 | 190.50 | 182.50 | 182.50 | 182.50 | 16,978,462 |
| 2024-05-30 | 190.50 | 190.50 | 186.00 | 187.50 | 187.50 | 10,607,080 |
| 2024-05-29 | 194.00 | 202.50 | 191.00 | 191.00 | 191.00 | 35,818,918 |
| 2024-05-28 | 191.00 | 193.00 | 188.00 | 192.00 | 192.00 | 7,264,835 |
| 2024-05-27 | 189.50 | 193.00 | 188.00 | 192.00 | 192.00 | 12,160,037 |
| 2024-05-24 | 188.50 | 190.00 | 187.00 | 189.00 | 189.00 | 6,951,272 |
| 2024-05-23 | 182.00 | 191.00 | 182.00 | 191.00 | 191.00 | 21,295,291 |
| 2024-05-22 | 181.00 | 184.00 | 180.50 | 182.50 | 182.50 | 5,995,452 |
| 2024-05-21 | 181.00 | 183.00 | 179.50 | 182.00 | 182.00 | 5,687,752 |
| 2024-05-20 | 182.00 | 183.00 | 179.00 | 180.50 | 180.50 | 10,359,911 |
| 2024-05-17 | 183.00 | 184.50 | 181.50 | 183.50 | 183.50 | 4,947,718 |
| 2024-05-16 | 186.00 | 188.50 | 183.00 | 183.00 | 183.00 | 9,899,320 |
| 2024-05-15 | 184.00 | 185.00 | 182.00 | 182.50 | 182.50 | 8,164,974 |
| 2024-05-14 | 185.00 | 186.00 | 183.00 | 183.50 | 183.50 | 7,121,326 |
| 2024-05-13 | 189.00 | 190.00 | 185.00 | 186.50 | 186.50 | 9,040,137 |
| 2024-05-10 | 189.50 | 191.50 | 187.00 | 190.00 | 190.00 | 8,744,163 |
| 2024-05-09 | 188.50 | 194.00 | 187.00 | 190.50 | 190.50 | 18,397,019 |
| 2024-05-08 | 181.00 | 190.00 | 179.00 | 189.00 | 189.00 | 20,229,589 |
| 2024-05-07 | 186.00 | 186.50 | 180.50 | 182.00 | 182.00 | 7,694,579 |
| 2024-05-06 | 179.00 | 185.50 | 178.50 | 184.00 | 184.00 | 13,453,829 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 7.9930 TWD |
| 2022-07-15 | 3.4000 TWD |
| 2021-08-27 | 1.3929 TWD |
| 2020-07-15 | 1.0919 TWD |
| 2019-07-29 | 0.8001 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.