Unimicron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 210.00 | 215.50 | 208.50 | 208.50 | 194.35 | 18,903,320 |
| 2022-05-11 | 216.50 | 217.00 | 211.00 | 212.00 | 197.61 | 17,428,516 |
| 2022-05-10 | 205.00 | 216.50 | 203.00 | 216.50 | 201.81 | 27,654,668 |
| 2022-05-09 | 208.50 | 215.50 | 208.00 | 211.00 | 196.68 | 28,043,442 |
| 2022-05-06 | 210.50 | 213.00 | 207.00 | 208.00 | 193.89 | 24,375,308 |
| 2022-05-05 | 225.00 | 227.00 | 218.00 | 218.00 | 203.21 | 35,672,578 |
| 2022-05-04 | 216.00 | 222.00 | 214.50 | 217.50 | 202.74 | 26,541,775 |
| 2022-05-03 | 213.00 | 216.50 | 211.50 | 213.50 | 199.01 | 19,738,296 |
| 2022-04-29 | 210.50 | 216.00 | 207.50 | 213.00 | 198.55 | 40,325,577 |
| 2022-04-28 | 213.00 | 215.50 | 205.00 | 205.50 | 191.56 | 47,221,179 |
| 2022-04-27 | 195.00 | 219.00 | 192.00 | 216.50 | 201.81 | 63,792,152 |
| 2022-04-26 | 207.50 | 208.00 | 197.00 | 199.50 | 185.96 | 24,161,136 |
| 2022-04-25 | 202.00 | 208.00 | 199.00 | 202.00 | 188.29 | 24,244,616 |
| 2022-04-22 | 213.00 | 216.50 | 209.00 | 210.00 | 195.75 | 25,506,149 |
| 2022-04-21 | 216.00 | 221.00 | 215.50 | 220.00 | 205.07 | 22,552,339 |
| 2022-04-20 | 214.00 | 220.00 | 214.00 | 220.00 | 205.07 | 23,840,852 |
| 2022-04-19 | 211.00 | 213.00 | 209.00 | 210.50 | 196.22 | 15,334,107 |
| 2022-04-18 | 199.00 | 210.00 | 198.00 | 206.50 | 192.49 | 20,116,477 |
| 2022-04-15 | 213.00 | 213.50 | 205.00 | 205.00 | 191.09 | 20,742,040 |
| 2022-04-14 | 219.50 | 222.00 | 217.00 | 217.50 | 202.74 | 11,081,751 |
| 2022-04-13 | 219.00 | 220.00 | 213.00 | 216.50 | 201.81 | 18,162,086 |
| 2022-04-12 | 211.00 | 221.00 | 210.50 | 215.00 | 200.41 | 18,348,533 |
| 2022-04-11 | 227.50 | 227.50 | 213.00 | 213.50 | 199.01 | 30,127,354 |
| 2022-04-08 | 231.50 | 233.00 | 226.00 | 231.00 | 215.33 | 17,229,951 |
| 2022-04-07 | 228.00 | 236.00 | 227.00 | 227.00 | 211.60 | 29,447,577 |
| 2022-04-06 | 234.00 | 236.50 | 230.00 | 230.50 | 214.86 | 31,197,099 |
| 2022-04-01 | 246.00 | 246.00 | 241.00 | 243.50 | 226.98 | 23,064,446 |
| 2022-03-31 | 249.00 | 250.00 | 243.00 | 249.00 | 232.10 | 19,364,756 |
| 2022-03-30 | 248.00 | 252.00 | 246.00 | 248.50 | 231.64 | 30,475,509 |
| 2022-03-29 | 245.50 | 249.00 | 240.00 | 244.00 | 227.44 | 23,542,476 |
| 2022-03-28 | 241.00 | 243.00 | 238.50 | 241.00 | 224.65 | 19,124,406 |
| 2022-03-25 | 241.00 | 246.00 | 237.50 | 246.00 | 229.31 | 33,893,819 |
| 2022-03-24 | 236.50 | 241.00 | 235.50 | 238.50 | 222.32 | 20,258,673 |
| 2022-03-23 | 238.50 | 240.50 | 235.00 | 239.00 | 222.78 | 26,922,762 |
| 2022-03-22 | 224.00 | 232.00 | 223.50 | 232.00 | 216.26 | 19,900,973 |
| 2022-03-21 | 222.50 | 230.00 | 222.50 | 226.00 | 210.66 | 21,527,280 |
| 2022-03-18 | 222.00 | 222.50 | 217.00 | 219.50 | 204.61 | 23,171,057 |
| 2022-03-17 | 223.00 | 228.00 | 219.50 | 225.50 | 210.20 | 34,118,151 |
| 2022-03-16 | 224.50 | 225.00 | 210.00 | 212.50 | 198.08 | 30,353,132 |
| 2022-03-15 | 223.50 | 225.00 | 213.50 | 217.50 | 202.74 | 37,435,065 |
| 2022-03-14 | 236.00 | 239.50 | 222.00 | 225.00 | 209.73 | 47,316,192 |
| 2022-03-11 | 241.00 | 241.00 | 233.50 | 235.50 | 219.52 | 25,146,480 |
| 2022-03-10 | 238.50 | 241.50 | 234.50 | 241.00 | 224.65 | 38,470,621 |
| 2022-03-09 | 224.50 | 227.50 | 219.00 | 227.00 | 211.60 | 35,910,725 |
| 2022-03-08 | 214.00 | 229.50 | 213.00 | 216.00 | 201.34 | 41,909,884 |
| 2022-03-07 | 237.00 | 237.50 | 221.00 | 222.00 | 206.94 | 45,140,523 |
| 2022-03-04 | 246.00 | 253.00 | 243.50 | 245.00 | 228.38 | 30,244,189 |
| 2022-03-03 | 253.00 | 255.50 | 246.00 | 246.00 | 229.31 | 26,160,990 |
| 2022-03-02 | 248.50 | 251.00 | 241.00 | 250.00 | 233.04 | 31,846,269 |
| 2022-03-01 | 257.50 | 260.50 | 246.50 | 246.50 | 229.77 | 53,817,420 |
| 2022-02-25 | 254.00 | 261.00 | 252.50 | 254.00 | 236.76 | 66,414,114 |
| 2022-02-24 | 238.50 | 254.00 | 234.50 | 243.00 | 226.51 | 90,931,264 |
| 2022-02-23 | 233.00 | 241.00 | 232.50 | 240.50 | 224.18 | 38,012,664 |
| 2022-02-21 | 239.50 | 244.50 | 235.50 | 237.50 | 221.38 | 32,745,720 |
| 2022-02-18 | 233.00 | 247.50 | 231.50 | 242.00 | 225.58 | 58,539,601 |
| 2022-02-17 | 234.50 | 238.00 | 231.00 | 234.50 | 218.59 | 27,431,289 |
| 2022-02-16 | 230.00 | 237.00 | 229.00 | 233.50 | 217.66 | 38,530,990 |
| 2022-02-15 | 220.00 | 227.00 | 219.50 | 222.50 | 207.40 | 23,078,039 |
| 2022-02-14 | 217.50 | 219.50 | 215.00 | 217.50 | 202.74 | 13,712,914 |
| 2022-02-11 | 215.00 | 224.50 | 215.00 | 222.00 | 206.94 | 27,542,874 |
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.