Unimicron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	144.50	146.50	142.00	144.50	144.50	9,639,032
2023-10-31	147.00	148.00	143.00	143.00	143.00	13,317,456
2023-10-30	146.50	149.00	145.00	145.50	145.50	14,694,342
2023-10-27	150.50	152.00	146.50	147.00	147.00	24,471,368
2023-10-26	152.50	154.00	148.00	149.00	149.00	30,317,210
2023-10-25	159.00	161.50	156.50	157.00	157.00	14,277,867
2023-10-24	157.50	157.50	152.00	157.00	157.00	24,650,279
2023-10-23	158.50	162.50	158.50	158.50	158.50	8,938,001
2023-10-20	157.50	161.00	155.50	161.00	161.00	11,634,691
2023-10-19	157.50	161.50	156.00	160.00	160.00	14,288,296
2023-10-18	165.50	166.00	159.50	160.00	160.00	20,955,512
2023-10-17	167.50	170.00	166.00	166.50	166.50	13,419,112
2023-10-16	167.50	168.00	162.00	164.50	164.50	20,908,824
2023-10-13	171.00	171.50	168.00	169.00	169.00	14,342,570
2023-10-12	172.50	173.00	170.50	171.50	171.50	10,593,814
2023-10-11	174.00	177.50	171.00	171.50	171.50	21,771,996
2023-10-06	174.00	174.00	171.00	172.50	172.50	9,782,239
2023-10-05	175.50	175.50	172.50	172.50	172.50	10,518,224
2023-10-04	173.50	174.50	172.00	174.00	174.00	10,699,159
2023-10-03	178.00	180.00	175.50	175.50	175.50	9,054,034
2023-10-02	175.50	180.50	175.00	178.50	178.50	16,207,443
2023-09-28	174.50	177.00	173.00	173.50	173.50	15,126,355
2023-09-27	174.00	175.50	172.50	173.50	173.50	15,876,664
2023-09-26	178.00	180.00	176.00	176.00	176.00	8,917,521
2023-09-25	179.50	180.50	177.00	178.50	178.50	13,238,100
2023-09-22	177.50	181.00	175.00	181.00	181.00	20,052,043
2023-09-21	182.50	182.50	180.00	180.50	180.50	14,722,698
2023-09-20	189.00	189.00	183.00	183.50	183.50	21,114,147
2023-09-19	184.50	191.00	184.00	188.50	188.50	26,096,584
2023-09-18	188.00	189.50	184.00	184.50	184.50	19,375,861
2023-09-15	186.50	191.50	186.50	190.50	190.50	35,666,576
2023-09-14	183.50	188.00	183.00	186.00	186.00	14,608,398
2023-09-13	186.00	186.50	181.00	181.50	181.50	12,895,252
2023-09-12	180.50	186.00	177.50	185.00	185.00	13,622,138
2023-09-11	182.00	183.50	179.50	179.50	179.50	9,966,145
2023-09-08	183.50	183.50	180.50	181.00	181.00	8,878,149
2023-09-07	185.50	186.50	184.00	184.50	184.50	7,586,057
2023-09-06	187.50	188.00	184.50	187.00	187.00	10,698,559
2023-09-05	184.50	186.50	183.00	186.50	186.50	10,147,400
2023-09-04	184.00	185.00	181.00	185.00	185.00	10,602,840
2023-09-01	186.50	187.00	182.00	182.00	182.00	11,009,899
2023-08-31	184.50	186.50	182.50	185.50	185.50	14,308,414
2023-08-30	187.00	188.00	183.00	184.00	184.00	18,126,748
2023-08-29	179.50	186.50	179.00	184.00	184.00	28,205,559
2023-08-28	181.00	181.50	176.00	176.00	176.00	14,105,586
2023-08-25	185.00	185.50	179.00	179.50	179.50	30,569,229
2023-08-24	183.00	191.50	180.00	189.00	189.00	50,438,808
2023-08-23	176.00	177.50	174.50	177.00	177.00	12,258,623
2023-08-22	174.00	177.00	170.00	176.00	176.00	16,823,993
2023-08-21	174.50	177.00	172.50	172.50	172.50	8,745,932
2023-08-18	179.50	180.50	173.00	174.50	174.50	13,375,297
2023-08-17	178.00	181.00	176.00	180.50	180.50	18,171,534
2023-08-16	176.00	180.50	175.00	178.00	178.00	21,851,738
2023-08-15	175.00	177.50	173.50	175.50	175.50	15,112,471
2023-08-14	173.00	173.50	167.50	170.50	170.50	16,199,171
2023-08-11	179.50	180.00	174.00	174.50	174.50	14,513,277
2023-08-10	181.50	182.50	175.00	177.00	177.00	22,522,840
2023-08-09	179.50	187.50	179.00	184.00	184.00	32,276,441
2023-08-08	183.00	183.50	177.00	178.50	178.50	17,637,278
2023-08-07	178.50	182.50	176.50	182.00	182.00	17,449,221

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.