Unimicron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 124.00 | 126.00 | 123.50 | 125.00 | 119.16 | 23,587,355 |
| 2022-10-31 | 126.50 | 127.50 | 122.50 | 124.50 | 118.68 | 45,228,502 |
| 2022-10-28 | 118.50 | 124.50 | 118.50 | 122.50 | 116.77 | 46,972,152 |
| 2022-10-27 | 120.50 | 122.50 | 118.50 | 120.50 | 114.87 | 42,012,221 |
| 2022-10-26 | 123.50 | 124.00 | 115.50 | 118.50 | 112.96 | 67,815,296 |
| 2022-10-25 | 123.00 | 123.50 | 120.00 | 121.50 | 115.82 | 45,841,508 |
| 2022-10-24 | 121.50 | 127.50 | 121.50 | 122.00 | 116.30 | 70,814,073 |
| 2022-10-21 | 116.50 | 120.00 | 115.50 | 116.50 | 111.05 | 37,835,632 |
| 2022-10-20 | 120.50 | 121.00 | 113.00 | 116.50 | 111.05 | 61,289,138 |
| 2022-10-19 | 120.50 | 126.00 | 120.00 | 122.50 | 116.77 | 45,760,490 |
| 2022-10-18 | 123.50 | 124.50 | 118.00 | 121.00 | 115.34 | 45,724,453 |
| 2022-10-17 | 117.00 | 120.00 | 112.50 | 119.50 | 113.91 | 54,968,650 |
| 2022-10-14 | 113.50 | 118.00 | 112.50 | 118.00 | 112.48 | 24,245,527 |
| 2022-10-13 | 113.00 | 114.00 | 106.50 | 107.50 | 102.48 | 25,063,143 |
| 2022-10-12 | 112.50 | 114.50 | 111.00 | 113.00 | 107.72 | 29,374,531 |
| 2022-10-11 | 114.50 | 117.00 | 111.00 | 112.00 | 106.76 | 30,180,021 |
| 2022-10-07 | 121.50 | 124.00 | 119.00 | 120.00 | 114.39 | 26,506,108 |
| 2022-10-06 | 121.50 | 124.50 | 120.50 | 123.50 | 117.73 | 19,843,589 |
| 2022-10-05 | 125.00 | 126.00 | 120.00 | 121.50 | 115.82 | 36,088,639 |
| 2022-10-04 | 123.00 | 124.00 | 118.00 | 122.50 | 116.77 | 37,535,292 |
| 2022-10-03 | 114.50 | 120.00 | 113.00 | 117.50 | 112.01 | 25,316,748 |
| 2022-09-30 | 109.00 | 117.50 | 108.00 | 117.50 | 112.01 | 35,184,538 |
| 2022-09-29 | 118.50 | 119.50 | 112.00 | 113.00 | 107.72 | 28,869,802 |
| 2022-09-28 | 123.00 | 123.50 | 114.50 | 115.00 | 109.62 | 36,556,638 |
| 2022-09-27 | 120.50 | 123.50 | 118.00 | 123.50 | 117.73 | 28,987,525 |
| 2022-09-26 | 121.00 | 123.00 | 117.00 | 118.00 | 112.48 | 32,414,097 |
| 2022-09-23 | 123.50 | 125.50 | 123.00 | 123.00 | 117.25 | 16,751,615 |
| 2022-09-22 | 124.50 | 126.50 | 122.00 | 124.00 | 118.20 | 25,278,707 |
| 2022-09-21 | 128.50 | 130.50 | 126.00 | 127.50 | 121.54 | 18,460,660 |
| 2022-09-20 | 133.50 | 134.00 | 128.50 | 129.00 | 122.97 | 26,447,449 |
| 2022-09-19 | 131.00 | 134.00 | 128.50 | 131.50 | 125.35 | 21,017,202 |
| 2022-09-16 | 132.00 | 134.00 | 130.00 | 130.00 | 123.92 | 23,884,350 |
| 2022-09-15 | 136.00 | 137.00 | 132.50 | 133.00 | 126.78 | 18,887,696 |
| 2022-09-14 | 132.50 | 136.50 | 132.00 | 135.50 | 129.17 | 33,925,376 |
| 2022-09-13 | 144.50 | 145.50 | 138.00 | 139.00 | 132.50 | 30,204,271 |
| 2022-09-12 | 143.50 | 146.00 | 141.50 | 142.50 | 135.84 | 21,545,220 |
| 2022-09-08 | 141.00 | 142.50 | 136.50 | 139.50 | 132.98 | 23,707,157 |
| 2022-09-07 | 137.50 | 140.00 | 131.00 | 139.00 | 132.50 | 41,292,410 |
| 2022-09-06 | 140.00 | 142.00 | 138.00 | 139.00 | 132.50 | 16,489,371 |
| 2022-09-05 | 140.50 | 143.00 | 137.50 | 138.00 | 131.55 | 25,151,484 |
| 2022-09-02 | 140.00 | 141.50 | 136.50 | 138.50 | 132.03 | 41,118,853 |
| 2022-09-01 | 147.00 | 147.50 | 137.00 | 138.00 | 131.55 | 63,058,363 |
| 2022-08-31 | 150.50 | 152.50 | 150.00 | 151.50 | 144.42 | 15,998,238 |
| 2022-08-30 | 153.00 | 154.00 | 151.00 | 153.00 | 145.85 | 13,804,040 |
| 2022-08-29 | 150.00 | 152.50 | 148.00 | 151.50 | 144.42 | 25,869,325 |
| 2022-08-26 | 157.00 | 158.50 | 156.00 | 156.50 | 149.18 | 15,993,575 |
| 2022-08-25 | 155.50 | 157.50 | 154.00 | 154.50 | 147.28 | 17,472,289 |
| 2022-08-24 | 154.00 | 156.00 | 151.00 | 154.50 | 147.28 | 27,773,548 |
| 2022-08-23 | 160.50 | 161.50 | 154.00 | 154.50 | 147.28 | 40,641,865 |
| 2022-08-22 | 160.50 | 168.00 | 160.50 | 163.50 | 155.86 | 36,133,264 |
| 2022-08-19 | 159.00 | 165.00 | 159.00 | 163.50 | 155.86 | 28,289,820 |
| 2022-08-18 | 156.00 | 160.50 | 153.00 | 160.00 | 152.52 | 33,019,003 |
| 2022-08-17 | 162.50 | 163.50 | 158.00 | 159.00 | 151.57 | 26,526,867 |
| 2022-08-16 | 164.00 | 164.50 | 161.00 | 162.50 | 154.90 | 21,086,020 |
| 2022-08-15 | 160.00 | 166.00 | 160.00 | 163.50 | 155.86 | 51,091,803 |
| 2022-08-12 | 154.00 | 159.00 | 154.00 | 158.00 | 150.61 | 33,673,271 |
| 2022-08-11 | 154.50 | 155.50 | 152.00 | 152.50 | 145.37 | 28,892,731 |
| 2022-08-10 | 153.00 | 155.50 | 150.00 | 150.00 | 142.99 | 22,673,681 |
| 2022-08-09 | 152.50 | 156.00 | 151.00 | 154.00 | 146.80 | 28,053,267 |
| 2022-08-08 | 149.50 | 153.00 | 147.00 | 153.00 | 145.85 | 19,441,112 |
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.