Unimicron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 135.00 | 136.00 | 125.50 | 126.50 | 126.50 | 42,372,518 |
| 2025-01-22 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 21,541,442 |
| 2025-01-21 | 141.00 | 141.00 | 138.50 | 139.50 | 139.50 | 15,671,189 |
| 2025-01-20 | 143.50 | 144.00 | 140.50 | 141.00 | 141.00 | 9,395,111 |
| 2025-01-17 | 143.00 | 143.50 | 141.00 | 142.00 | 142.00 | 3,867,528 |
| 2025-01-16 | 141.50 | 143.50 | 141.50 | 142.00 | 142.00 | 6,829,116 |
| 2025-01-15 | 139.50 | 141.00 | 138.00 | 138.50 | 138.50 | 8,373,775 |
| 2025-01-14 | 140.00 | 141.50 | 139.50 | 140.50 | 140.50 | 7,594,769 |
| 2025-01-13 | 144.00 | 144.00 | 137.50 | 140.00 | 140.00 | 14,729,939 |
| 2025-01-10 | 145.50 | 148.00 | 144.50 | 145.00 | 145.00 | 6,873,156 |
| 2025-01-09 | 151.50 | 152.00 | 145.50 | 145.50 | 145.50 | 15,474,945 |
| 2025-01-08 | 153.00 | 154.50 | 152.50 | 153.00 | 153.00 | 9,635,253 |
| 2025-01-07 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | 19,438,368 |
| 2025-01-06 | 151.50 | 153.50 | 149.50 | 151.50 | 151.50 | 17,611,508 |
| 2025-01-03 | 150.00 | 151.50 | 146.50 | 149.50 | 149.50 | 23,601,062 |
| 2025-01-02 | 142.00 | 149.50 | 141.00 | 147.00 | 147.00 | 23,662,265 |
| 2024-12-31 | 140.50 | 142.00 | 139.50 | 141.00 | 141.00 | 8,225,126 |
| 2024-12-30 | 144.50 | 144.50 | 141.00 | 141.50 | 141.50 | 8,208,464 |
| 2024-12-27 | 145.50 | 148.00 | 145.00 | 145.00 | 145.00 | 7,264,425 |
| 2024-12-26 | 147.00 | 147.50 | 145.00 | 145.50 | 145.50 | 8,253,911 |
| 2024-12-25 | 147.50 | 148.00 | 144.00 | 145.00 | 145.00 | 10,150,136 |
| 2024-12-24 | 147.50 | 151.50 | 145.00 | 145.50 | 145.50 | 20,492,468 |
| 2024-12-23 | 143.50 | 147.50 | 142.50 | 145.50 | 145.50 | 15,387,617 |
| 2024-12-20 | 141.50 | 144.00 | 140.50 | 141.00 | 141.00 | 9,444,036 |
| 2024-12-19 | 140.00 | 142.50 | 139.00 | 141.50 | 141.50 | 12,258,798 |
| 2024-12-18 | 142.00 | 144.00 | 140.50 | 143.00 | 143.00 | 10,009,796 |
| 2024-12-17 | 138.50 | 143.50 | 138.50 | 141.50 | 141.50 | 12,941,601 |
| 2024-12-16 | 142.00 | 142.50 | 137.00 | 137.50 | 137.50 | 18,665,386 |
| 2024-12-13 | 146.50 | 147.50 | 140.00 | 141.50 | 141.50 | 23,241,873 |
| 2024-12-12 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | 12,392,903 |
| 2024-12-11 | 147.50 | 150.50 | 146.50 | 148.00 | 148.00 | 6,203,098 |
| 2024-12-10 | 149.50 | 151.50 | 148.00 | 148.00 | 148.00 | 6,819,107 |
| 2024-12-09 | 150.00 | 151.00 | 147.00 | 148.50 | 148.50 | 12,496,512 |
| 2024-12-06 | 154.00 | 155.50 | 151.00 | 151.50 | 151.50 | 11,072,765 |
| 2024-12-05 | 151.00 | 156.00 | 149.00 | 153.50 | 153.50 | 20,272,480 |
| 2024-12-04 | 150.50 | 152.00 | 149.00 | 150.00 | 150.00 | 10,924,695 |
| 2024-12-03 | 151.00 | 153.00 | 148.50 | 149.00 | 149.00 | 12,007,460 |
| 2024-12-02 | 151.00 | 151.50 | 148.50 | 148.50 | 148.50 | 8,955,742 |
| 2024-11-29 | 145.00 | 151.00 | 144.00 | 149.00 | 149.00 | 10,490,704 |
| 2024-11-28 | 150.00 | 150.50 | 144.00 | 147.00 | 147.00 | 25,955,354 |
| 2024-11-27 | 159.00 | 159.00 | 150.00 | 150.00 | 150.00 | 21,475,353 |
| 2024-11-26 | 158.50 | 162.50 | 157.50 | 158.50 | 158.50 | 10,666,019 |
| 2024-11-25 | 162.00 | 164.50 | 159.00 | 159.00 | 159.00 | 12,937,092 |
| 2024-11-22 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 9,591,254 |
| 2024-11-21 | 156.00 | 162.50 | 155.50 | 160.50 | 160.50 | 10,808,296 |
| 2024-11-20 | 160.00 | 161.00 | 156.50 | 157.50 | 157.50 | 9,946,676 |
| 2024-11-19 | 161.00 | 162.50 | 159.00 | 159.50 | 159.50 | 9,143,710 |
| 2024-11-18 | 163.00 | 163.00 | 156.50 | 159.00 | 159.00 | 18,093,908 |
| 2024-11-15 | 166.50 | 167.50 | 162.00 | 163.50 | 163.50 | 12,161,909 |
| 2024-11-14 | 168.50 | 170.00 | 164.00 | 166.00 | 166.00 | 14,952,350 |
| 2024-11-13 | 168.50 | 171.00 | 165.00 | 169.50 | 169.50 | 20,879,154 |
| 2024-11-12 | 167.50 | 171.50 | 166.50 | 167.50 | 167.50 | 18,870,472 |
| 2024-11-11 | 174.50 | 175.00 | 169.50 | 170.50 | 170.50 | 16,041,328 |
| 2024-11-08 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | 35,813,759 |
| 2024-11-07 | 167.00 | 177.00 | 166.00 | 176.50 | 176.50 | 53,432,051 |
| 2024-11-06 | 165.50 | 168.00 | 164.50 | 166.00 | 166.00 | 11,714,727 |
| 2024-11-05 | 163.50 | 168.00 | 163.50 | 165.00 | 165.00 | 18,447,293 |
| 2024-11-04 | 167.00 | 167.50 | 162.50 | 163.50 | 163.50 | 19,924,160 |
| 2024-11-01 | 156.00 | 166.50 | 155.50 | 166.00 | 166.00 | 32,368,477 |
| 2024-10-30 | 160.00 | 166.50 | 156.00 | 161.50 | 161.50 | 44,861,891 |
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.