Unimicron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 132.50 | 133.00 | 129.00 | 129.00 | 122.97 | 32,183,965 |
| 2023-02-03 | 143.00 | 143.00 | 136.50 | 137.00 | 130.60 | 32,488,040 |
| 2023-02-02 | 144.00 | 145.00 | 140.50 | 143.50 | 136.79 | 40,037,391 |
| 2023-02-01 | 139.00 | 142.50 | 138.00 | 141.50 | 134.89 | 35,751,997 |
| 2023-01-31 | 135.50 | 138.00 | 135.00 | 136.50 | 130.12 | 24,953,006 |
| 2023-01-30 | 131.00 | 136.00 | 129.00 | 136.00 | 129.64 | 43,181,475 |
| 2023-01-17 | 128.00 | 128.50 | 126.00 | 127.00 | 121.06 | 18,085,899 |
| 2023-01-16 | 126.00 | 131.00 | 126.00 | 128.00 | 122.02 | 26,225,351 |
| 2023-01-13 | 127.00 | 130.00 | 125.50 | 126.00 | 120.11 | 29,226,567 |
| 2023-01-12 | 128.50 | 129.00 | 125.00 | 125.00 | 119.16 | 17,048,328 |
| 2023-01-11 | 127.00 | 128.50 | 126.00 | 128.00 | 122.02 | 13,343,594 |
| 2023-01-10 | 126.00 | 127.00 | 125.00 | 126.50 | 120.59 | 16,631,624 |
| 2023-01-09 | 125.00 | 127.50 | 124.00 | 127.50 | 121.54 | 31,998,441 |
| 2023-01-06 | 119.00 | 124.00 | 118.50 | 123.00 | 117.25 | 26,640,579 |
| 2023-01-05 | 120.50 | 122.00 | 117.50 | 119.00 | 113.44 | 24,089,852 |
| 2023-01-04 | 121.50 | 122.50 | 118.00 | 120.00 | 114.39 | 23,101,170 |
| 2023-01-03 | 119.50 | 122.50 | 119.00 | 122.00 | 116.30 | 11,471,114 |
| 2022-12-30 | 123.50 | 124.00 | 120.00 | 120.00 | 114.39 | 16,703,854 |
| 2022-12-29 | 118.50 | 122.00 | 118.50 | 121.50 | 115.82 | 16,172,402 |
| 2022-12-28 | 121.00 | 123.50 | 119.50 | 120.00 | 114.39 | 16,239,219 |
| 2022-12-27 | 123.50 | 125.00 | 122.00 | 122.50 | 116.77 | 12,820,649 |
| 2022-12-26 | 124.50 | 124.50 | 122.00 | 123.00 | 117.25 | 13,749,850 |
| 2022-12-23 | 120.00 | 125.00 | 118.00 | 125.00 | 119.16 | 35,224,321 |
| 2022-12-22 | 123.00 | 124.50 | 120.50 | 122.00 | 116.30 | 35,434,853 |
| 2022-12-21 | 123.00 | 126.00 | 120.00 | 120.50 | 114.87 | 68,104,058 |
| 2022-12-20 | 132.50 | 134.50 | 126.50 | 126.50 | 120.59 | 64,996,939 |
| 2022-12-19 | 140.50 | 143.50 | 139.00 | 140.50 | 133.93 | 19,176,462 |
| 2022-12-16 | 144.50 | 144.50 | 142.00 | 142.00 | 135.36 | 28,186,938 |
| 2022-12-15 | 146.50 | 149.00 | 146.50 | 149.00 | 142.04 | 12,139,160 |
| 2022-12-14 | 146.50 | 148.00 | 145.00 | 147.50 | 140.61 | 22,681,124 |
| 2022-12-13 | 151.50 | 152.00 | 145.00 | 146.00 | 139.18 | 31,777,207 |
| 2022-12-12 | 148.00 | 151.00 | 146.50 | 150.00 | 142.99 | 12,951,038 |
| 2022-12-09 | 151.50 | 152.50 | 147.50 | 149.50 | 142.51 | 27,939,235 |
| 2022-12-08 | 149.00 | 151.50 | 146.50 | 149.50 | 142.51 | 35,187,186 |
| 2022-12-07 | 161.50 | 161.50 | 149.50 | 150.00 | 142.99 | 66,480,202 |
| 2022-12-06 | 164.50 | 167.50 | 163.00 | 163.00 | 155.38 | 32,406,655 |
| 2022-12-05 | 162.00 | 168.50 | 162.00 | 166.00 | 158.24 | 53,535,719 |
| 2022-12-02 | 158.50 | 161.50 | 158.00 | 160.50 | 153.00 | 24,128,229 |
| 2022-12-01 | 161.00 | 167.50 | 159.00 | 159.50 | 152.04 | 92,007,576 |
| 2022-11-30 | 151.00 | 155.50 | 150.50 | 155.50 | 148.23 | 18,927,937 |
| 2022-11-29 | 154.50 | 155.00 | 150.00 | 151.00 | 143.94 | 32,350,319 |
| 2022-11-28 | 154.00 | 158.00 | 153.00 | 155.50 | 148.23 | 16,512,540 |
| 2022-11-25 | 157.50 | 161.00 | 156.00 | 156.50 | 149.18 | 31,719,780 |
| 2022-11-24 | 154.00 | 157.50 | 152.50 | 157.50 | 150.14 | 23,096,676 |
| 2022-11-23 | 157.50 | 158.00 | 153.00 | 153.50 | 146.33 | 24,279,798 |
| 2022-11-22 | 157.50 | 159.00 | 155.00 | 156.00 | 148.71 | 23,328,228 |
| 2022-11-21 | 154.50 | 158.50 | 153.00 | 157.00 | 149.66 | 21,474,706 |
| 2022-11-18 | 158.50 | 160.00 | 153.00 | 154.00 | 146.80 | 42,573,832 |
| 2022-11-17 | 161.50 | 163.50 | 158.00 | 158.50 | 151.09 | 36,531,472 |
| 2022-11-16 | 161.00 | 162.00 | 157.50 | 161.50 | 153.95 | 38,714,964 |
| 2022-11-15 | 158.50 | 162.00 | 156.50 | 161.00 | 153.47 | 45,159,257 |
| 2022-11-14 | 159.50 | 163.50 | 156.50 | 158.50 | 151.09 | 68,128,385 |
| 2022-11-11 | 161.00 | 161.50 | 157.00 | 158.00 | 150.61 | 106,436,993 |
| 2022-11-10 | 142.50 | 147.00 | 142.00 | 147.00 | 140.13 | 53,541,663 |
| 2022-11-09 | 137.00 | 145.50 | 136.50 | 145.00 | 138.22 | 97,390,805 |
| 2022-11-08 | 130.50 | 137.00 | 130.00 | 133.00 | 126.78 | 62,842,988 |
| 2022-11-07 | 130.50 | 131.00 | 125.50 | 128.00 | 122.02 | 34,886,031 |
| 2022-11-04 | 126.50 | 129.00 | 124.00 | 129.00 | 122.97 | 36,710,195 |
| 2022-11-03 | 125.00 | 128.50 | 124.50 | 127.50 | 121.54 | 28,177,152 |
| 2022-11-02 | 125.00 | 128.50 | 124.00 | 127.50 | 121.54 | 37,431,359 |
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.