Unimicron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 180.50 | 181.50 | 176.00 | 176.00 | 176.00 | 8,413,678 |
| 2024-05-02 | 180.50 | 183.50 | 178.00 | 178.00 | 178.00 | 10,608,843 |
| 2024-04-30 | 183.00 | 187.00 | 182.00 | 182.00 | 182.00 | 7,778,389 |
| 2024-04-29 | 183.00 | 185.00 | 181.50 | 184.00 | 184.00 | 7,272,506 |
| 2024-04-26 | 186.50 | 187.00 | 180.00 | 182.50 | 182.50 | 17,397,398 |
| 2024-04-25 | 190.00 | 194.00 | 183.00 | 184.00 | 184.00 | 39,120,321 |
| 2024-04-24 | 178.00 | 187.00 | 177.50 | 187.00 | 187.00 | 21,799,894 |
| 2024-04-23 | 170.50 | 172.50 | 169.00 | 170.00 | 170.00 | 9,496,286 |
| 2024-04-22 | 170.00 | 171.50 | 166.50 | 167.50 | 167.50 | 11,506,829 |
| 2024-04-19 | 177.00 | 178.50 | 168.00 | 170.00 | 170.00 | 21,435,045 |
| 2024-04-18 | 177.00 | 180.50 | 176.00 | 178.50 | 178.50 | 7,840,510 |
| 2024-04-17 | 176.00 | 180.50 | 174.00 | 179.00 | 179.00 | 16,431,795 |
| 2024-04-16 | 179.50 | 184.00 | 176.00 | 177.00 | 177.00 | 15,974,229 |
| 2024-04-15 | 190.00 | 190.00 | 182.00 | 182.50 | 182.50 | 21,881,940 |
| 2024-04-12 | 191.00 | 195.00 | 189.50 | 194.00 | 194.00 | 8,218,058 |
| 2024-04-11 | 190.50 | 193.00 | 189.00 | 192.50 | 192.50 | 6,146,382 |
| 2024-04-10 | 193.00 | 195.00 | 191.50 | 191.50 | 191.50 | 6,908,224 |
| 2024-04-09 | 200.00 | 200.00 | 192.00 | 193.50 | 193.50 | 12,046,951 |
| 2024-04-08 | 195.50 | 200.00 | 195.00 | 199.00 | 199.00 | 22,897,423 |
| 2024-04-03 | 191.50 | 194.00 | 189.00 | 192.00 | 192.00 | 7,896,198 |
| 2024-04-02 | 194.00 | 196.50 | 192.00 | 193.50 | 193.50 | 8,067,131 |
| 2024-04-01 | 192.50 | 199.00 | 192.50 | 193.00 | 193.00 | 13,532,269 |
| 2024-03-29 | 190.00 | 195.00 | 189.00 | 191.00 | 191.00 | 11,593,546 |
| 2024-03-28 | 191.50 | 193.00 | 188.50 | 190.00 | 190.00 | 9,080,876 |
| 2024-03-27 | 190.00 | 193.00 | 188.50 | 191.50 | 191.50 | 11,972,341 |
| 2024-03-26 | 200.00 | 203.00 | 189.50 | 190.00 | 190.00 | 24,935,395 |
| 2024-03-25 | 199.50 | 199.50 | 195.00 | 198.00 | 198.00 | 11,699,499 |
| 2024-03-22 | 200.00 | 200.50 | 195.00 | 200.00 | 200.00 | 18,315,746 |
| 2024-03-21 | 199.50 | 204.00 | 198.00 | 200.00 | 200.00 | 34,134,378 |
| 2024-03-20 | 194.50 | 199.00 | 193.00 | 196.50 | 196.50 | 39,497,945 |
| 2024-03-19 | 189.00 | 194.50 | 187.00 | 192.50 | 192.50 | 42,743,307 |
| 2024-03-18 | 174.50 | 187.50 | 174.50 | 187.00 | 187.00 | 36,261,881 |
| 2024-03-15 | 176.00 | 177.50 | 172.00 | 172.00 | 172.00 | 16,935,361 |
| 2024-03-14 | 177.50 | 181.00 | 176.00 | 177.50 | 177.50 | 8,823,809 |
| 2024-03-13 | 183.50 | 184.00 | 177.00 | 177.50 | 177.50 | 11,377,597 |
| 2024-03-12 | 177.00 | 182.00 | 177.00 | 182.00 | 182.00 | 15,583,300 |
| 2024-03-11 | 172.50 | 178.00 | 172.50 | 177.00 | 177.00 | 10,271,837 |
| 2024-03-08 | 173.00 | 177.00 | 171.50 | 173.50 | 173.50 | 16,563,951 |
| 2024-03-07 | 175.00 | 176.00 | 172.50 | 172.50 | 172.50 | 14,873,677 |
| 2024-03-06 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | 16,762,450 |
| 2024-03-05 | 182.00 | 183.50 | 178.00 | 178.00 | 178.00 | 8,770,394 |
| 2024-03-04 | 180.00 | 182.00 | 179.50 | 180.50 | 180.50 | 10,036,591 |
| 2024-03-01 | 179.50 | 181.00 | 177.50 | 178.00 | 178.00 | 10,886,995 |
| 2024-02-29 | 175.00 | 179.50 | 172.50 | 179.50 | 179.50 | 30,093,048 |
| 2024-02-27 | 191.50 | 191.50 | 177.00 | 179.00 | 179.00 | 66,445,709 |
| 2024-02-26 | 189.00 | 196.50 | 188.50 | 196.00 | 196.00 | 38,275,984 |
| 2024-02-23 | 191.00 | 192.50 | 187.00 | 188.00 | 188.00 | 16,253,709 |
| 2024-02-22 | 192.50 | 193.50 | 186.00 | 189.00 | 189.00 | 15,943,782 |
| 2024-02-21 | 191.00 | 192.50 | 188.00 | 189.50 | 189.50 | 14,128,082 |
| 2024-02-20 | 193.50 | 193.50 | 188.00 | 190.50 | 190.50 | 23,405,199 |
| 2024-02-19 | 183.00 | 195.50 | 181.50 | 192.50 | 192.50 | 46,875,252 |
| 2024-02-16 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 10,622,840 |
| 2024-02-15 | 183.00 | 183.00 | 176.00 | 180.50 | 180.50 | 14,862,958 |
| 2024-02-05 | 179.00 | 179.50 | 176.00 | 176.50 | 176.50 | 8,801,528 |
| 2024-02-02 | 178.50 | 180.00 | 177.50 | 180.00 | 180.00 | 10,036,500 |
| 2024-02-01 | 175.00 | 177.50 | 174.50 | 177.50 | 177.50 | 7,836,487 |
| 2024-01-31 | 177.00 | 178.00 | 175.50 | 176.00 | 176.00 | 8,167,384 |
| 2024-01-30 | 180.00 | 180.50 | 177.00 | 178.00 | 178.00 | 14,695,174 |
| 2024-01-29 | 172.00 | 178.50 | 171.50 | 178.00 | 178.00 | 21,122,300 |
| 2024-01-26 | 175.00 | 175.50 | 171.50 | 171.50 | 171.50 | 16,660,862 |
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.