Unimicron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 148.50 | 154.00 | 147.50 | 150.50 | 143.47 | 40,722,271 |
| 2022-08-04 | 148.00 | 149.50 | 142.50 | 146.00 | 139.18 | 44,073,209 |
| 2022-08-03 | 150.00 | 151.00 | 145.50 | 147.50 | 140.61 | 44,478,699 |
| 2022-08-02 | 153.50 | 153.50 | 145.00 | 148.00 | 141.08 | 55,600,095 |
| 2022-08-01 | 157.00 | 159.00 | 152.50 | 155.00 | 147.75 | 58,963,721 |
| 2022-07-29 | 158.00 | 162.00 | 156.50 | 158.50 | 151.09 | 75,510,359 |
| 2022-07-28 | 173.50 | 173.50 | 162.00 | 162.00 | 154.43 | 85,102,439 |
| 2022-07-27 | 173.00 | 180.00 | 169.50 | 179.50 | 171.11 | 64,743,620 |
| 2022-07-26 | 176.00 | 176.50 | 166.50 | 170.00 | 162.05 | 36,843,484 |
| 2022-07-25 | 176.00 | 179.00 | 172.50 | 176.00 | 167.77 | 24,035,992 |
| 2022-07-22 | 177.50 | 180.50 | 175.00 | 177.00 | 168.73 | 30,874,792 |
| 2022-07-21 | 172.00 | 178.50 | 170.50 | 177.50 | 169.20 | 40,678,637 |
| 2022-07-20 | 169.00 | 173.00 | 166.50 | 170.50 | 162.53 | 46,418,692 |
| 2022-07-19 | 163.00 | 167.50 | 162.50 | 164.00 | 156.33 | 30,590,470 |
| 2022-07-18 | 158.00 | 167.00 | 155.00 | 163.50 | 155.86 | 38,850,375 |
| 2022-07-15 | 154.50 | 159.50 | 150.50 | 156.50 | 149.18 | 35,880,346 |
| 2022-07-14 | 149.00 | 155.50 | 147.00 | 153.50 | 143.08 | 26,236,949 |
| 2022-07-13 | 156.50 | 159.50 | 149.50 | 149.50 | 139.36 | 24,732,538 |
| 2022-07-12 | 150.50 | 155.50 | 148.00 | 148.50 | 138.42 | 23,303,603 |
| 2022-07-11 | 159.50 | 160.00 | 152.50 | 153.00 | 142.62 | 26,993,165 |
| 2022-07-08 | 159.50 | 163.00 | 155.00 | 157.50 | 146.81 | 43,913,917 |
| 2022-07-07 | 152.50 | 160.00 | 147.50 | 156.50 | 145.88 | 41,524,857 |
| 2022-07-06 | 152.00 | 155.50 | 147.50 | 147.50 | 137.49 | 30,716,027 |
| 2022-07-05 | 152.50 | 156.50 | 149.00 | 153.50 | 143.08 | 42,046,494 |
| 2022-07-04 | 151.00 | 154.00 | 147.50 | 149.00 | 138.89 | 38,497,356 |
| 2022-07-01 | 158.50 | 159.50 | 144.50 | 146.00 | 136.09 | 49,603,536 |
| 2022-06-30 | 161.00 | 161.50 | 156.50 | 158.50 | 147.74 | 22,700,123 |
| 2022-06-29 | 159.00 | 164.00 | 157.50 | 162.50 | 151.47 | 22,726,752 |
| 2022-06-28 | 165.50 | 166.00 | 157.00 | 161.00 | 150.08 | 32,833,377 |
| 2022-06-27 | 164.50 | 170.50 | 164.50 | 167.50 | 156.13 | 30,111,669 |
| 2022-06-24 | 161.50 | 164.50 | 158.50 | 160.50 | 149.61 | 27,606,324 |
| 2022-06-23 | 162.00 | 162.00 | 155.00 | 159.00 | 148.21 | 30,103,882 |
| 2022-06-22 | 168.00 | 168.00 | 157.50 | 158.00 | 147.28 | 42,796,843 |
| 2022-06-21 | 164.00 | 170.00 | 162.50 | 169.50 | 158.00 | 49,578,687 |
| 2022-06-20 | 166.50 | 167.00 | 156.50 | 157.50 | 146.81 | 38,596,252 |
| 2022-06-17 | 165.00 | 167.50 | 158.00 | 166.00 | 154.74 | 92,286,949 |
| 2022-06-16 | 182.50 | 184.50 | 165.50 | 165.50 | 154.27 | 126,625,079 |
| 2022-06-15 | 201.00 | 203.00 | 182.00 | 183.00 | 170.58 | 51,421,524 |
| 2022-06-14 | 199.50 | 202.50 | 197.00 | 201.50 | 187.83 | 18,938,842 |
| 2022-06-13 | 200.50 | 202.50 | 199.00 | 200.00 | 186.43 | 19,853,263 |
| 2022-06-10 | 204.50 | 207.50 | 203.00 | 206.50 | 192.49 | 12,078,408 |
| 2022-06-09 | 206.00 | 209.50 | 205.00 | 206.50 | 192.49 | 22,830,348 |
| 2022-06-08 | 203.00 | 206.00 | 201.00 | 204.50 | 190.62 | 19,618,751 |
| 2022-06-07 | 204.50 | 205.50 | 199.00 | 200.00 | 186.43 | 19,735,346 |
| 2022-06-06 | 205.50 | 207.50 | 202.50 | 203.50 | 189.69 | 18,922,506 |
| 2022-06-02 | 202.50 | 206.50 | 202.00 | 203.50 | 189.69 | 27,299,492 |
| 2022-06-01 | 210.00 | 211.50 | 205.00 | 205.50 | 191.56 | 38,507,930 |
| 2022-05-31 | 214.00 | 217.00 | 212.00 | 215.50 | 200.88 | 23,224,059 |
| 2022-05-30 | 206.00 | 216.00 | 205.50 | 213.00 | 198.55 | 37,682,547 |
| 2022-05-27 | 205.00 | 207.00 | 201.00 | 201.50 | 187.83 | 26,809,571 |
| 2022-05-26 | 212.00 | 213.00 | 201.00 | 201.50 | 187.83 | 37,810,666 |
| 2022-05-25 | 207.00 | 213.50 | 202.50 | 213.00 | 198.55 | 29,249,758 |
| 2022-05-24 | 216.50 | 217.00 | 204.00 | 204.00 | 190.16 | 27,926,948 |
| 2022-05-23 | 218.00 | 220.00 | 215.00 | 216.00 | 201.34 | 11,025,244 |
| 2022-05-20 | 221.00 | 221.50 | 217.00 | 217.00 | 202.28 | 12,439,441 |
| 2022-05-19 | 217.00 | 219.50 | 214.00 | 219.00 | 204.14 | 20,266,191 |
| 2022-05-18 | 226.00 | 228.00 | 222.00 | 222.50 | 207.40 | 25,628,681 |
| 2022-05-17 | 218.00 | 220.50 | 214.50 | 219.50 | 204.61 | 20,817,850 |
| 2022-05-16 | 220.00 | 223.50 | 214.00 | 214.50 | 199.94 | 23,945,454 |
| 2022-05-13 | 213.50 | 216.00 | 211.00 | 215.00 | 200.41 | 19,892,245 |
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.