Unimicron Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	161.50	162.00	157.00	160.50	153.00	33,185,695
2023-05-08	158.00	162.00	157.00	161.00	153.47	65,659,935
2023-05-05	147.50	153.00	147.00	152.50	145.37	42,508,290
2023-05-04	146.00	148.50	144.00	148.50	141.56	29,408,649
2023-05-03	143.00	148.00	141.50	147.00	140.13	32,763,115
2023-05-02	144.00	148.50	142.50	143.50	136.79	40,388,802
2023-04-28	140.50	146.00	140.00	145.00	138.22	60,170,857
2023-04-27	137.50	138.50	135.00	136.50	130.12	21,899,467
2023-04-26	133.50	140.50	133.50	139.00	132.50	37,295,764
2023-04-25	140.50	141.50	135.00	135.00	128.69	26,407,417
2023-04-24	136.00	139.50	135.50	139.50	132.98	17,762,119
2023-04-21	136.00	139.00	135.50	136.50	130.12	22,921,703
2023-04-20	131.50	137.50	131.50	135.50	129.17	21,483,855
2023-04-19	136.00	136.50	132.00	132.50	126.31	22,654,980
2023-04-18	139.50	140.00	136.00	136.50	130.12	15,503,960
2023-04-17	139.00	140.00	137.00	139.00	132.50	11,789,493
2023-04-14	141.00	141.00	138.50	139.00	132.50	11,189,595
2023-04-13	141.00	142.50	139.00	139.50	132.98	18,223,957
2023-04-12	144.00	144.00	141.00	142.00	135.36	13,408,173
2023-04-11	145.00	146.00	143.00	143.00	136.32	11,189,512
2023-04-10	144.50	145.50	143.00	144.50	137.75	7,736,579
2023-04-07	145.00	146.00	144.00	144.50	137.75	10,989,646
2023-04-06	145.50	146.00	142.00	144.00	137.27	20,838,541
2023-03-31	149.00	151.00	147.00	147.50	140.61	34,816,965
2023-03-30	143.50	148.50	143.00	147.50	140.61	44,885,160
2023-03-29	139.50	142.00	139.50	140.50	133.93	16,463,572
2023-03-28	145.00	145.50	138.00	138.50	132.03	43,994,366
2023-03-27	149.00	149.50	144.00	145.50	138.70	27,097,680
2023-03-24	149.00	151.00	146.50	148.00	141.08	56,380,224
2023-03-23	140.00	146.00	139.00	146.00	139.18	42,478,671
2023-03-22	141.00	143.00	139.50	140.00	133.46	32,564,239
2023-03-21	137.00	139.50	136.00	138.50	132.03	30,443,954
2023-03-20	134.50	136.00	133.50	135.50	129.17	14,501,789
2023-03-17	131.50	134.00	131.00	134.00	127.74	15,386,124
2023-03-16	130.50	132.00	129.00	129.50	123.45	11,662,400
2023-03-15	132.50	133.00	131.00	131.00	124.88	9,348,109
2023-03-14	131.00	133.00	130.00	130.50	124.40	14,530,118
2023-03-13	130.00	134.00	129.00	133.50	127.26	17,671,130
2023-03-10	134.00	135.50	131.00	131.50	125.35	20,235,055
2023-03-09	138.50	138.50	135.50	136.00	129.64	20,469,765
2023-03-08	135.00	138.50	134.00	137.00	130.60	20,125,450
2023-03-07	138.00	138.00	135.00	136.50	130.12	17,618,847
2023-03-06	139.00	139.50	137.00	138.50	132.03	22,111,957
2023-03-03	136.00	139.50	135.50	136.50	130.12	43,647,690
2023-03-02	130.00	135.00	129.00	134.00	127.74	26,518,986
2023-03-01	126.00	131.50	124.00	131.50	125.35	32,915,316
2023-02-24	133.00	133.50	128.00	128.00	122.02	50,247,832
2023-02-23	133.00	135.50	133.00	134.00	127.74	25,471,038
2023-02-22	135.00	136.00	133.50	133.50	127.26	27,076,853
2023-02-21	137.00	138.50	135.00	137.50	131.07	14,877,279
2023-02-20	137.00	138.50	136.00	136.50	130.12	11,724,345
2023-02-17	136.50	138.00	135.00	136.00	129.64	19,483,745
2023-02-16	139.50	140.50	135.50	138.50	132.03	34,635,533
2023-02-15	131.00	137.50	130.50	137.50	131.07	28,379,119
2023-02-14	130.50	133.00	130.00	131.50	125.35	15,927,555
2023-02-13	129.00	130.50	128.00	128.50	122.49	9,258,396
2023-02-10	132.00	132.50	129.00	129.00	122.97	17,324,690
2023-02-09	130.50	133.00	130.00	132.50	126.31	16,136,503
2023-02-08	131.50	132.00	130.00	131.50	125.35	18,094,327
2023-02-07	128.50	131.50	128.50	130.00	123.92	21,779,279

← NewerPage 15 of 21 · 1,215 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.