Unimicron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 223.50 | 225.00 | 216.00 | 217.50 | 202.74 | 30,957,800 |
| 2022-02-09 | 209.00 | 222.00 | 208.50 | 221.50 | 206.47 | 44,888,729 |
| 2022-02-08 | 203.50 | 209.00 | 203.00 | 205.50 | 191.56 | 26,548,764 |
| 2022-02-07 | 204.00 | 206.00 | 198.00 | 203.00 | 189.23 | 19,851,394 |
| 2022-01-26 | 200.50 | 204.00 | 199.00 | 200.00 | 186.43 | 17,876,927 |
| 2022-01-25 | 202.00 | 205.50 | 199.00 | 200.50 | 186.89 | 27,785,984 |
| 2022-01-24 | 196.50 | 208.00 | 194.00 | 207.00 | 192.95 | 36,189,629 |
| 2022-01-21 | 215.00 | 216.00 | 200.50 | 201.00 | 187.36 | 45,271,304 |
| 2022-01-20 | 215.00 | 222.00 | 213.50 | 222.00 | 206.94 | 17,642,065 |
| 2022-01-19 | 217.00 | 219.50 | 213.50 | 215.50 | 200.88 | 20,382,178 |
| 2022-01-18 | 222.50 | 227.50 | 220.50 | 222.00 | 206.94 | 19,261,255 |
| 2022-01-17 | 222.50 | 225.50 | 221.00 | 221.50 | 206.47 | 23,283,703 |
| 2022-01-14 | 216.50 | 220.50 | 211.50 | 220.00 | 205.07 | 20,733,222 |
| 2022-01-13 | 215.50 | 220.00 | 212.50 | 218.00 | 203.21 | 22,506,242 |
| 2022-01-12 | 215.50 | 217.50 | 212.00 | 216.00 | 201.34 | 31,060,917 |
| 2022-01-11 | 206.50 | 212.00 | 206.00 | 208.50 | 194.35 | 25,479,110 |
| 2022-01-10 | 213.00 | 216.00 | 207.00 | 209.50 | 195.28 | 33,270,618 |
| 2022-01-07 | 222.00 | 223.50 | 212.50 | 217.50 | 202.74 | 34,146,702 |
| 2022-01-06 | 228.00 | 228.00 | 220.00 | 221.00 | 206.00 | 32,633,746 |
| 2022-01-05 | 237.00 | 239.00 | 230.00 | 230.00 | 214.39 | 20,977,602 |
| 2022-01-04 | 234.50 | 238.00 | 231.50 | 237.00 | 220.92 | 23,913,232 |
| 2022-01-03 | 235.00 | 240.50 | 231.00 | 231.00 | 215.33 | 30,680,600 |
| 2021-12-30 | 232.00 | 236.00 | 229.00 | 231.00 | 215.33 | 18,284,580 |
| 2021-12-29 | 239.00 | 240.00 | 233.00 | 233.00 | 217.19 | 15,250,800 |
| 2021-12-28 | 239.50 | 240.00 | 236.00 | 239.00 | 222.78 | 13,274,826 |
| 2021-12-27 | 240.50 | 247.50 | 236.00 | 236.00 | 219.99 | 34,465,337 |
| 2021-12-24 | 241.00 | 243.00 | 236.50 | 239.00 | 222.78 | 26,940,670 |
| 2021-12-23 | 230.00 | 240.00 | 229.00 | 240.00 | 223.71 | 55,627,208 |
| 2021-12-22 | 224.00 | 229.00 | 222.00 | 227.50 | 212.06 | 28,680,902 |
| 2021-12-21 | 219.50 | 222.50 | 215.00 | 222.50 | 207.40 | 18,310,122 |
| 2021-12-20 | 221.00 | 225.00 | 217.50 | 218.00 | 203.21 | 19,801,504 |
| 2021-12-17 | 225.50 | 231.50 | 218.00 | 222.00 | 206.94 | 55,442,100 |
| 2021-12-16 | 225.00 | 226.00 | 220.00 | 225.00 | 209.73 | 20,857,562 |
| 2021-12-15 | 218.00 | 224.00 | 216.00 | 221.50 | 206.47 | 22,989,240 |
| 2021-12-14 | 220.00 | 222.00 | 215.50 | 216.00 | 201.34 | 16,757,113 |
| 2021-12-13 | 226.00 | 227.00 | 219.00 | 220.50 | 205.54 | 22,632,226 |
| 2021-12-10 | 217.00 | 225.00 | 215.00 | 224.50 | 209.27 | 28,312,448 |
| 2021-12-09 | 224.50 | 228.00 | 217.50 | 218.00 | 203.21 | 32,434,346 |
| 2021-12-08 | 222.00 | 225.00 | 219.00 | 221.00 | 206.00 | 26,337,755 |
| 2021-12-07 | 220.00 | 227.00 | 215.00 | 216.50 | 201.81 | 31,057,496 |
| 2021-12-06 | 218.50 | 220.50 | 214.50 | 219.00 | 204.14 | 21,679,589 |
| 2021-12-03 | 215.00 | 218.00 | 212.00 | 217.50 | 202.74 | 28,237,593 |
| 2021-12-02 | 224.00 | 228.00 | 213.00 | 213.00 | 198.55 | 51,805,463 |
| 2021-12-01 | 225.00 | 226.50 | 221.00 | 223.50 | 208.33 | 33,173,026 |
| 2021-11-30 | 217.00 | 229.50 | 214.50 | 228.00 | 212.53 | 69,052,834 |
| 2021-11-29 | 206.50 | 214.00 | 202.00 | 213.00 | 198.55 | 49,109,183 |
| 2021-11-26 | 210.00 | 212.50 | 201.50 | 207.50 | 193.42 | 60,771,251 |
| 2021-11-25 | 200.00 | 212.00 | 199.50 | 210.50 | 196.22 | 65,189,877 |
| 2021-11-24 | 196.50 | 203.50 | 194.50 | 198.50 | 185.03 | 37,299,187 |
| 2021-11-23 | 194.00 | 199.00 | 192.50 | 197.00 | 183.63 | 19,989,666 |
| 2021-11-22 | 193.50 | 196.50 | 189.50 | 196.00 | 182.70 | 16,318,433 |
| 2021-11-19 | 194.50 | 197.00 | 193.00 | 195.50 | 182.23 | 17,127,361 |
| 2021-11-18 | 196.50 | 197.00 | 189.00 | 192.50 | 179.44 | 30,431,351 |
| 2021-11-17 | 196.00 | 198.00 | 193.00 | 198.00 | 184.56 | 18,149,099 |
| 2021-11-16 | 197.50 | 199.50 | 192.50 | 195.00 | 181.77 | 31,333,097 |
| 2021-11-15 | 205.00 | 206.50 | 195.00 | 196.00 | 182.70 | 53,708,476 |
| 2021-11-12 | 198.50 | 206.00 | 195.50 | 202.00 | 188.29 | 52,134,122 |
| 2021-11-11 | 196.00 | 203.00 | 194.00 | 195.00 | 181.77 | 44,492,246 |
| 2021-11-10 | 191.00 | 201.50 | 191.00 | 199.50 | 185.96 | 42,275,213 |
| 2021-11-09 | 193.00 | 199.00 | 192.50 | 192.50 | 179.44 | 48,392,224 |
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.