Unimicron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 174.00 | 176.50 | 173.00 | 175.50 | 175.50 | 31,784,360 |
| 2024-01-24 | 173.00 | 173.00 | 169.00 | 169.50 | 169.50 | 19,091,021 |
| 2024-01-23 | 175.00 | 175.50 | 171.00 | 174.50 | 174.50 | 13,715,791 |
| 2024-01-22 | 172.50 | 175.00 | 171.50 | 175.00 | 175.00 | 22,326,058 |
| 2024-01-19 | 160.00 | 169.50 | 160.00 | 169.50 | 169.50 | 24,771,545 |
| 2024-01-18 | 159.50 | 160.00 | 155.50 | 157.00 | 157.00 | 10,629,094 |
| 2024-01-17 | 161.00 | 162.50 | 158.50 | 158.50 | 158.50 | 12,869,384 |
| 2024-01-16 | 159.00 | 163.00 | 158.50 | 162.00 | 162.00 | 7,822,434 |
| 2024-01-15 | 160.50 | 161.50 | 157.00 | 159.50 | 159.50 | 10,172,949 |
| 2024-01-12 | 160.50 | 161.50 | 158.50 | 159.00 | 159.00 | 8,960,393 |
| 2024-01-11 | 163.00 | 163.50 | 160.00 | 160.50 | 160.50 | 9,845,657 |
| 2024-01-10 | 162.00 | 163.50 | 160.00 | 162.50 | 162.50 | 12,740,176 |
| 2024-01-09 | 162.50 | 166.00 | 161.50 | 162.50 | 162.50 | 10,107,950 |
| 2024-01-08 | 160.50 | 163.50 | 160.50 | 161.00 | 161.00 | 5,854,776 |
| 2024-01-05 | 163.50 | 164.50 | 160.00 | 160.00 | 160.00 | 16,668,127 |
| 2024-01-04 | 169.50 | 170.00 | 164.00 | 164.50 | 164.50 | 13,673,171 |
| 2024-01-03 | 171.00 | 171.50 | 168.00 | 170.00 | 170.00 | 11,153,830 |
| 2024-01-02 | 176.00 | 177.00 | 172.00 | 173.00 | 173.00 | 9,013,542 |
| 2023-12-29 | 175.50 | 176.50 | 174.00 | 176.00 | 176.00 | 6,756,637 |
| 2023-12-28 | 178.50 | 179.00 | 175.50 | 175.50 | 175.50 | 4,981,720 |
| 2023-12-27 | 177.50 | 179.00 | 177.00 | 178.00 | 178.00 | 5,558,936 |
| 2023-12-26 | 176.00 | 178.50 | 175.00 | 177.50 | 177.50 | 7,210,903 |
| 2023-12-25 | 175.50 | 177.50 | 174.50 | 175.00 | 175.00 | 4,296,239 |
| 2023-12-22 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | 9,369,791 |
| 2023-12-21 | 170.50 | 180.00 | 170.50 | 179.00 | 179.00 | 16,808,474 |
| 2023-12-20 | 174.50 | 177.00 | 173.00 | 173.00 | 173.00 | 12,609,492 |
| 2023-12-19 | 176.50 | 178.00 | 173.50 | 174.50 | 174.50 | 10,653,632 |
| 2023-12-18 | 182.00 | 182.50 | 176.00 | 176.00 | 176.00 | 14,087,305 |
| 2023-12-15 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | 23,727,794 |
| 2023-12-14 | 177.50 | 180.50 | 177.00 | 180.50 | 180.50 | 17,287,318 |
| 2023-12-13 | 176.50 | 178.00 | 175.00 | 177.00 | 177.00 | 7,579,040 |
| 2023-12-12 | 179.50 | 180.00 | 175.50 | 176.00 | 176.00 | 12,921,296 |
| 2023-12-11 | 181.50 | 182.00 | 176.50 | 178.00 | 178.00 | 27,852,654 |
| 2023-12-08 | 171.50 | 175.00 | 171.50 | 174.50 | 174.50 | 9,656,174 |
| 2023-12-07 | 170.00 | 172.50 | 168.50 | 168.50 | 168.50 | 5,937,548 |
| 2023-12-06 | 172.50 | 173.00 | 170.00 | 170.00 | 170.00 | 7,225,525 |
| 2023-12-05 | 175.00 | 176.00 | 171.50 | 171.50 | 171.50 | 15,262,990 |
| 2023-12-04 | 176.00 | 177.50 | 173.00 | 177.00 | 177.00 | 10,883,858 |
| 2023-12-01 | 174.50 | 178.00 | 174.00 | 176.00 | 176.00 | 12,617,170 |
| 2023-11-30 | 176.50 | 177.00 | 173.00 | 177.00 | 177.00 | 19,955,801 |
| 2023-11-29 | 171.50 | 175.50 | 170.00 | 175.00 | 175.00 | 21,887,517 |
| 2023-11-28 | 166.00 | 171.00 | 164.50 | 170.00 | 170.00 | 16,163,333 |
| 2023-11-27 | 168.00 | 168.50 | 164.50 | 164.50 | 164.50 | 7,345,933 |
| 2023-11-24 | 168.00 | 169.50 | 166.50 | 167.00 | 167.00 | 7,930,327 |
| 2023-11-23 | 171.00 | 171.50 | 167.00 | 168.00 | 168.00 | 14,616,776 |
| 2023-11-22 | 167.50 | 172.00 | 165.50 | 171.00 | 171.00 | 25,515,667 |
| 2023-11-21 | 163.00 | 169.50 | 162.50 | 168.50 | 168.50 | 36,285,578 |
| 2023-11-20 | 159.00 | 163.00 | 158.50 | 160.00 | 160.00 | 18,008,723 |
| 2023-11-17 | 156.00 | 159.50 | 155.50 | 159.00 | 159.00 | 15,207,587 |
| 2023-11-16 | 156.00 | 157.50 | 153.50 | 155.00 | 155.00 | 9,759,640 |
| 2023-11-15 | 156.50 | 157.50 | 154.00 | 154.50 | 154.50 | 15,819,172 |
| 2023-11-14 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 10,822,414 |
| 2023-11-13 | 153.50 | 157.50 | 153.00 | 156.00 | 156.00 | 14,349,072 |
| 2023-11-10 | 152.50 | 152.50 | 149.50 | 151.00 | 151.00 | 13,158,509 |
| 2023-11-09 | 154.50 | 155.00 | 152.00 | 154.50 | 154.50 | 7,868,155 |
| 2023-11-08 | 153.50 | 156.00 | 153.00 | 154.50 | 154.50 | 9,345,000 |
| 2023-11-07 | 156.50 | 157.00 | 153.00 | 153.50 | 153.50 | 10,586,091 |
| 2023-11-06 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 10,811,875 |
| 2023-11-03 | 152.00 | 156.00 | 151.00 | 155.50 | 155.50 | 18,386,764 |
| 2023-11-02 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 17,285,483 |
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.