Unimicron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 95.200 | 96.700 | 93.600 | 93.900 | 93.900 | 17,472,137 |
| 2025-04-29 | 95.500 | 96.400 | 94.600 | 96.000 | 96.000 | 23,188,041 |
| 2025-04-28 | 93.500 | 96.000 | 92.800 | 95.300 | 95.300 | 28,567,775 |
| 2025-04-25 | 90.800 | 94.400 | 90.600 | 92.600 | 92.600 | 37,166,508 |
| 2025-04-24 | 88.800 | 89.300 | 85.800 | 86.500 | 86.500 | 23,310,943 |
| 2025-04-23 | 86.300 | 89.100 | 86.200 | 88.800 | 88.800 | 31,939,800 |
| 2025-04-22 | 79.400 | 83.500 | 79.300 | 81.000 | 81.000 | 11,446,338 |
| 2025-04-21 | 84.500 | 84.900 | 81.000 | 81.200 | 81.200 | 10,509,509 |
| 2025-04-18 | 84.700 | 86.400 | 84.300 | 85.200 | 85.200 | 8,575,323 |
| 2025-04-17 | 83.700 | 85.100 | 82.700 | 84.700 | 84.700 | 12,533,638 |
| 2025-04-16 | 86.400 | 87.800 | 85.200 | 85.200 | 85.200 | 18,142,075 |
| 2025-04-15 | 87.000 | 90.300 | 86.700 | 88.800 | 88.800 | 29,483,850 |
| 2025-04-14 | 84.600 | 86.100 | 83.400 | 84.700 | 84.700 | 27,575,720 |
| 2025-04-11 | 76.000 | 80.800 | 73.400 | 78.300 | 78.300 | 37,134,104 |
| 2025-04-10 | 77.400 | 77.400 | 76.800 | 77.400 | 77.400 | 15,838,720 |
| 2025-04-09 | 71.500 | 74.400 | 70.400 | 70.400 | 70.400 | 27,967,371 |
| 2025-04-08 | 78.500 | 80.500 | 78.200 | 78.200 | 78.200 | 16,644,192 |
| 2025-04-07 | 86.800 | 86.800 | 86.800 | 86.800 | 86.800 | 1,726,645 |
| 2025-04-02 | 94.500 | 96.400 | 93.000 | 96.400 | 96.400 | 14,472,394 |
| 2025-04-01 | 94.600 | 95.800 | 92.200 | 95.400 | 95.400 | 19,448,435 |
| 2025-03-31 | 94.500 | 96.600 | 92.000 | 92.500 | 92.500 | 29,117,227 |
| 2025-03-28 | 103.50 | 103.50 | 98.000 | 99.000 | 99.000 | 32,220,348 |
| 2025-03-27 | 105.50 | 105.50 | 103.50 | 104.50 | 104.50 | 8,408,689 |
| 2025-03-26 | 107.00 | 108.50 | 107.00 | 107.00 | 107.00 | 5,758,890 |
| 2025-03-25 | 108.50 | 109.50 | 106.00 | 106.00 | 106.00 | 9,140,092 |
| 2025-03-24 | 111.00 | 111.50 | 106.50 | 106.50 | 106.50 | 8,092,120 |
| 2025-03-21 | 109.50 | 111.00 | 108.00 | 110.00 | 110.00 | 12,050,588 |
| 2025-03-20 | 106.50 | 109.50 | 106.00 | 109.50 | 109.50 | 11,968,322 |
| 2025-03-19 | 107.00 | 108.50 | 104.00 | 104.50 | 104.50 | 15,478,599 |
| 2025-03-18 | 107.50 | 109.00 | 107.50 | 108.00 | 108.00 | 7,220,231 |
| 2025-03-17 | 107.00 | 108.50 | 105.50 | 107.50 | 107.50 | 20,912,192 |
| 2025-03-14 | 107.00 | 107.50 | 103.50 | 106.00 | 106.00 | 30,754,863 |
| 2025-03-13 | 113.50 | 114.50 | 107.50 | 107.50 | 107.50 | 18,285,159 |
| 2025-03-12 | 110.00 | 113.00 | 109.50 | 112.00 | 112.00 | 9,461,612 |
| 2025-03-11 | 109.00 | 109.50 | 106.00 | 109.50 | 109.50 | 23,006,242 |
| 2025-03-10 | 114.00 | 115.50 | 113.00 | 113.00 | 113.00 | 11,730,492 |
| 2025-03-07 | 112.00 | 114.50 | 111.50 | 112.00 | 112.00 | 14,395,533 |
| 2025-03-06 | 116.50 | 116.50 | 113.50 | 113.50 | 113.50 | 11,822,586 |
| 2025-03-05 | 115.00 | 116.50 | 113.50 | 116.00 | 116.00 | 15,317,030 |
| 2025-03-04 | 111.50 | 114.00 | 110.50 | 113.50 | 113.50 | 27,221,360 |
| 2025-03-03 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 23,385,297 |
| 2025-02-27 | 124.00 | 125.00 | 117.50 | 118.00 | 118.00 | 48,884,472 |
| 2025-02-26 | 126.50 | 127.00 | 124.00 | 125.50 | 125.50 | 24,594,723 |
| 2025-02-25 | 129.00 | 131.50 | 129.00 | 129.50 | 129.50 | 14,615,685 |
| 2025-02-24 | 129.00 | 132.00 | 128.50 | 130.50 | 130.50 | 15,619,617 |
| 2025-02-21 | 127.50 | 133.50 | 127.00 | 131.50 | 131.50 | 30,653,217 |
| 2025-02-20 | 131.50 | 132.00 | 127.00 | 127.50 | 127.50 | 20,451,148 |
| 2025-02-19 | 129.00 | 134.00 | 128.50 | 130.00 | 130.00 | 32,826,030 |
| 2025-02-18 | 125.50 | 128.50 | 125.00 | 128.00 | 128.00 | 13,749,305 |
| 2025-02-17 | 125.50 | 126.50 | 124.00 | 125.00 | 125.00 | 21,050,144 |
| 2025-02-14 | 128.50 | 128.50 | 125.50 | 126.50 | 126.50 | 12,917,354 |
| 2025-02-13 | 122.50 | 128.00 | 122.00 | 128.00 | 128.00 | 18,484,287 |
| 2025-02-12 | 125.50 | 127.00 | 122.00 | 122.00 | 122.00 | 14,365,378 |
| 2025-02-11 | 124.50 | 127.00 | 124.00 | 124.50 | 124.50 | 9,656,695 |
| 2025-02-10 | 125.50 | 126.00 | 123.50 | 123.50 | 123.50 | 10,442,026 |
| 2025-02-07 | 123.50 | 125.50 | 123.00 | 125.00 | 125.00 | 10,376,117 |
| 2025-02-06 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | 11,631,963 |
| 2025-02-05 | 122.00 | 125.00 | 120.50 | 123.00 | 123.00 | 18,573,840 |
| 2025-02-04 | 127.00 | 127.50 | 121.50 | 121.50 | 121.50 | 32,050,404 |
| 2025-02-03 | 135.00 | 136.00 | 125.50 | 126.50 | 126.50 | 42,372,518 |
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.