Unimicron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	177.00	179.50	174.00	177.50	177.50	25,448,365
2023-08-02	186.00	191.00	177.00	180.00	180.00	43,572,876
2023-08-01	186.00	189.50	184.50	186.00	186.00	17,729,209
2023-07-31	193.00	194.00	183.50	184.50	184.50	32,636,315
2023-07-28	191.50	193.00	188.00	191.00	191.00	30,428,913
2023-07-27	190.00	196.50	189.50	190.50	190.50	50,246,010
2023-07-26	200.00	204.50	195.50	197.50	197.50	60,888,446
2023-07-25	202.50	208.00	195.00	195.50	195.50	74,145,236
2023-07-24	192.00	201.50	190.50	199.50	199.50	46,989,376
2023-07-21	189.50	193.50	188.00	190.50	190.50	41,209,005
2023-07-20	203.00	205.50	195.00	196.50	196.50	48,554,009
2023-07-19	206.00	208.00	197.00	203.00	203.00	97,121,697
2023-07-18	184.00	200.00	183.00	200.00	200.00	92,145,431
2023-07-17	189.00	191.00	182.00	182.00	182.00	37,582,146
2023-07-14	185.00	188.50	181.00	187.00	187.00	57,474,832
2023-07-13	168.00	179.00	168.00	175.50	175.50	60,499,951
2023-07-12	170.50	171.50	168.50	171.00	163.01	23,527,395
2023-07-11	169.00	171.00	168.50	169.00	161.10	11,280,445
2023-07-10	171.50	172.00	167.00	167.00	159.19	12,532,614
2023-07-07	168.00	172.00	166.50	170.00	162.05	21,214,744
2023-07-06	175.00	175.50	168.00	169.00	161.10	34,382,340
2023-07-05	180.00	184.50	177.00	178.00	169.68	21,064,725
2023-07-04	179.50	180.50	176.50	180.00	171.59	13,063,588
2023-07-03	177.50	181.00	173.50	179.50	171.11	17,003,405
2023-06-30	173.00	176.00	171.00	176.00	167.77	12,395,912
2023-06-29	174.50	176.50	172.00	174.00	165.87	15,191,663
2023-06-28	179.00	180.50	172.00	173.00	164.91	18,236,753
2023-06-27	178.50	181.00	174.00	177.00	168.73	21,831,011
2023-06-26	181.50	184.00	179.50	180.00	171.59	19,934,467
2023-06-21	188.50	190.00	186.50	187.00	178.26	14,466,201
2023-06-20	186.00	188.50	183.00	188.50	179.69	21,360,189
2023-06-19	189.00	190.50	185.00	185.50	176.83	16,652,000
2023-06-16	186.00	189.50	183.50	189.50	180.64	26,681,270
2023-06-15	181.50	186.50	180.50	186.50	177.78	29,464,168
2023-06-14	179.50	181.00	177.00	180.50	172.06	18,705,098
2023-06-13	174.50	181.00	174.50	180.00	171.59	37,124,818
2023-06-12	171.50	174.50	168.00	172.50	164.44	20,002,926
2023-06-09	164.50	172.00	164.50	171.50	163.48	27,924,895
2023-06-08	174.00	174.00	165.50	167.00	159.19	54,272,756
2023-06-07	176.00	179.00	173.50	176.00	167.77	32,379,093
2023-06-06	183.00	183.00	176.00	177.00	168.73	20,515,391
2023-06-05	182.00	184.50	179.50	181.00	172.54	21,131,486
2023-06-02	182.00	184.00	180.00	182.00	173.49	24,032,856
2023-06-01	178.50	182.50	178.00	181.00	172.54	20,647,240
2023-05-31	181.50	183.50	178.50	180.50	172.06	34,483,316
2023-05-30	181.50	182.00	178.00	180.00	171.59	26,880,218
2023-05-29	189.00	190.00	179.50	182.50	173.97	47,420,338
2023-05-26	190.00	193.00	182.00	185.50	176.83	56,200,678
2023-05-25	175.00	183.50	172.00	180.50	172.06	77,703,032
2023-05-24	166.00	168.50	164.00	167.50	159.67	18,797,075
2023-05-23	163.50	167.00	162.50	167.00	159.19	30,372,941
2023-05-22	168.50	168.50	160.50	161.00	153.47	40,936,004
2023-05-19	169.50	170.00	166.00	170.00	162.05	25,978,866
2023-05-18	169.50	171.50	166.50	167.50	159.67	43,513,728
2023-05-17	161.00	166.50	160.50	165.00	157.29	44,718,152
2023-05-16	158.50	162.00	158.00	161.00	153.47	26,735,418
2023-05-15	158.50	159.50	156.00	156.00	148.71	17,746,921
2023-05-12	155.50	160.50	154.00	160.00	152.52	26,970,485
2023-05-11	159.00	161.00	156.00	156.00	148.71	22,690,723
2023-05-10	159.00	159.50	155.50	158.00	150.61	21,744,933

← NewerPage 14 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.