Unimicron Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 165.00 | 165.00 | 160.50 | 163.50 | 163.50 | 24,513,540 |
| 2024-10-28 | 167.00 | 167.50 | 161.50 | 166.00 | 166.00 | 29,840,148 |
| 2024-10-25 | 164.50 | 167.50 | 162.00 | 166.00 | 166.00 | 25,735,547 |
| 2024-10-24 | 168.00 | 168.00 | 161.00 | 161.50 | 161.50 | 33,665,183 |
| 2024-10-23 | 166.50 | 169.00 | 164.00 | 167.50 | 167.50 | 68,085,499 |
| 2024-10-22 | 156.50 | 166.00 | 155.50 | 163.50 | 163.50 | 78,605,238 |
| 2024-10-21 | 146.00 | 154.00 | 145.50 | 151.50 | 151.50 | 39,756,360 |
| 2024-10-18 | 149.50 | 150.00 | 143.50 | 144.50 | 144.50 | 16,944,153 |
| 2024-10-17 | 144.50 | 150.50 | 144.00 | 147.00 | 147.00 | 24,954,940 |
| 2024-10-16 | 142.50 | 145.00 | 141.50 | 142.50 | 142.50 | 13,235,973 |
| 2024-10-15 | 144.50 | 145.50 | 143.00 | 145.00 | 145.00 | 11,120,383 |
| 2024-10-14 | 142.00 | 144.00 | 140.50 | 143.50 | 143.50 | 8,012,894 |
| 2024-10-11 | 142.50 | 144.00 | 140.50 | 141.00 | 141.00 | 13,304,794 |
| 2024-10-09 | 139.50 | 146.00 | 139.50 | 142.50 | 142.50 | 21,627,178 |
| 2024-10-08 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | 19,032,166 |
| 2024-10-07 | 141.50 | 142.00 | 140.00 | 141.50 | 141.50 | 14,518,172 |
| 2024-10-04 | 144.00 | 144.00 | 140.00 | 140.50 | 140.50 | 17,255,588 |
| 2024-10-01 | 145.00 | 146.00 | 143.00 | 144.50 | 144.50 | 9,207,091 |
| 2024-09-30 | 147.00 | 149.50 | 144.00 | 144.00 | 144.00 | 18,645,012 |
| 2024-09-27 | 148.50 | 155.50 | 148.50 | 149.00 | 149.00 | 35,877,459 |
| 2024-09-26 | 148.50 | 151.00 | 145.50 | 146.50 | 146.50 | 18,713,565 |
| 2024-09-25 | 148.00 | 149.50 | 146.50 | 146.50 | 146.50 | 13,199,155 |
| 2024-09-24 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 12,260,100 |
| 2024-09-23 | 149.00 | 149.50 | 146.50 | 149.50 | 149.50 | 7,394,737 |
| 2024-09-20 | 150.00 | 152.50 | 147.00 | 147.00 | 147.00 | 14,811,802 |
| 2024-09-19 | 144.00 | 148.00 | 141.50 | 147.00 | 147.00 | 14,102,717 |
| 2024-09-18 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 11,602,819 |
| 2024-09-16 | 148.00 | 149.50 | 145.50 | 146.50 | 146.50 | 8,305,754 |
| 2024-09-13 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 12,352,823 |
| 2024-09-12 | 143.00 | 147.00 | 142.50 | 146.00 | 146.00 | 14,073,679 |
| 2024-09-11 | 140.50 | 140.50 | 137.50 | 138.00 | 138.00 | 9,729,893 |
| 2024-09-10 | 143.00 | 144.50 | 138.00 | 139.50 | 139.50 | 17,557,431 |
| 2024-09-09 | 139.00 | 143.50 | 139.00 | 142.00 | 142.00 | 9,589,130 |
| 2024-09-06 | 142.50 | 144.50 | 141.50 | 142.50 | 142.50 | 11,313,474 |
| 2024-09-05 | 144.00 | 145.50 | 142.00 | 142.00 | 142.00 | 20,257,850 |
| 2024-09-04 | 145.50 | 147.50 | 142.00 | 143.00 | 143.00 | 39,366,857 |
| 2024-09-03 | 162.50 | 164.50 | 156.00 | 156.50 | 156.50 | 20,844,557 |
| 2024-09-02 | 164.50 | 166.00 | 160.50 | 162.50 | 162.50 | 13,456,830 |
| 2024-08-30 | 167.00 | 170.50 | 162.50 | 163.50 | 163.50 | 28,757,772 |
| 2024-08-29 | 156.50 | 166.00 | 155.50 | 164.50 | 164.50 | 22,630,332 |
| 2024-08-28 | 161.00 | 161.50 | 157.50 | 159.00 | 159.00 | 7,163,922 |
| 2024-08-27 | 159.00 | 160.50 | 157.00 | 160.00 | 160.00 | 8,226,652 |
| 2024-08-26 | 163.00 | 164.00 | 160.00 | 160.50 | 160.50 | 10,207,687 |
| 2024-08-23 | 161.00 | 163.50 | 157.00 | 162.50 | 162.50 | 18,978,011 |
| 2024-08-22 | 154.50 | 164.50 | 154.00 | 161.50 | 161.50 | 33,537,640 |
| 2024-08-21 | 157.00 | 158.00 | 152.00 | 153.00 | 153.00 | 19,536,509 |
| 2024-08-20 | 160.00 | 161.00 | 158.00 | 158.00 | 158.00 | 8,919,185 |
| 2024-08-19 | 159.50 | 160.00 | 156.50 | 158.50 | 158.50 | 12,801,263 |
| 2024-08-16 | 161.00 | 163.50 | 159.00 | 159.50 | 159.50 | 15,870,156 |
| 2024-08-15 | 159.00 | 161.00 | 156.00 | 157.00 | 157.00 | 10,819,258 |
| 2024-08-14 | 160.50 | 162.00 | 157.00 | 159.50 | 159.50 | 20,052,732 |
| 2024-08-13 | 160.50 | 162.50 | 157.00 | 157.50 | 157.50 | 19,613,827 |
| 2024-08-12 | 150.00 | 161.50 | 150.00 | 158.00 | 158.00 | 30,661,255 |
| 2024-08-09 | 150.50 | 151.50 | 146.50 | 148.00 | 148.00 | 47,799,871 |
| 2024-08-08 | 143.00 | 146.00 | 141.50 | 144.00 | 144.00 | 22,189,762 |
| 2024-08-07 | 142.50 | 150.50 | 141.50 | 148.50 | 148.50 | 41,217,887 |
| 2024-08-06 | 151.00 | 153.00 | 135.50 | 140.50 | 140.50 | 57,902,603 |
| 2024-08-05 | 151.50 | 153.50 | 149.50 | 149.50 | 149.50 | 29,213,539 |
| 2024-08-02 | 173.50 | 176.50 | 165.50 | 166.00 | 166.00 | 55,829,257 |
| 2024-08-01 | 184.00 | 190.50 | 180.50 | 183.00 | 183.00 | 36,654,587 |
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.