United Alloy-Tech Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	76.800	82.100	76.800	80.900	80.900	1,535,144
2026-10-15	78.700	78.700	75.600	76.400	76.400	1,385,460
2026-10-14	79.800	80.500	78.900	80.300	80.300	890,100
2026-10-13	80.500	81.000	78.700	78.800	78.800	1,477,568
2026-10-12	80.700	81.900	78.300	81.900	81.900	2,302,513
2026-10-08	83.100	83.400	81.300	82.200	82.200	1,173,702
2026-10-07	84.100	84.100	82.300	83.100	83.100	1,466,000
2026-10-06	86.700	88.700	84.000	84.300	84.300	2,313,321
2026-10-05	89.200	90.000	86.200	86.900	86.900	2,753,084
2026-10-02	87.500	91.000	85.500	89.600	89.600	4,271,158
2026-10-01	86.000	92.000	86.000	87.500	87.500	7,413,203
2026-09-30	81.900	87.900	81.700	85.400	85.400	7,053,877
2026-09-29	75.100	80.900	75.100	80.900	80.900	4,036,273
2026-09-24	74.700	75.000	73.400	73.600	73.600	648,029
2026-09-23	75.200	75.500	74.000	74.700	74.700	486,006
2026-09-22	76.900	76.900	73.500	75.100	75.100	1,305,209
2026-09-21	77.500	77.500	75.500	76.000	76.000	960,030
2026-09-18	73.200	77.800	73.200	76.900	76.900	2,567,522
2026-09-17	73.700	74.600	72.300	72.700	72.700	872,300
2026-09-16	68.100	74.400	68.100	73.500	73.500	2,284,630
2026-09-15	71.800	71.800	68.000	68.000	68.000	2,066,464
2026-09-14	69.100	73.600	69.100	73.200	73.200	1,122,002
2026-09-11	69.400	71.800	68.700	70.600	70.600	705,105
2026-09-10	73.600	73.600	70.400	70.800	70.800	1,176,002
2026-09-09	71.500	74.800	71.000	73.600	73.600	2,239,312
2026-09-08	71.000	73.900	69.500	69.600	69.600	1,350,685
2026-09-07	71.400	71.600	70.200	70.400	70.400	554,030
2026-09-04	72.200	73.200	69.100	70.800	70.800	1,315,070
2026-09-03	72.400	78.300	71.500	71.500	71.500	4,139,112
2026-09-02	71.200	73.000	71.000	71.200	71.200	558,010
2026-09-01	72.600	73.400	71.900	71.900	71.900	746,276
2026-08-31	71.800	73.500	71.200	72.700	72.700	957,500
2026-08-28	72.100	73.700	71.200	72.600	72.600	1,436,101
2026-08-27	72.900	74.900	70.900	72.700	72.700	3,534,581
2026-08-26	72.500	73.400	68.300	73.400	73.400	6,186,029
2026-08-25	65.700	66.800	65.000	66.800	66.800	1,617,055
2026-08-24	61.500	62.400	60.800	60.800	60.800	226,130
2026-08-21	62.100	62.200	61.000	61.400	61.400	272,101
2026-08-20	63.000	63.000	62.000	62.200	62.200	301,240
2026-08-19	61.900	64.400	60.100	62.200	62.200	547,017
2026-08-18	62.300	62.300	60.700	61.900	61.900	433,034
2026-08-17	62.600	63.500	62.000	62.300	62.300	373,117
2026-08-14	64.300	64.400	61.500	62.900	62.900	1,099,000
2026-08-13	66.600	67.000	65.300	65.500	65.500	705,000
2026-08-12	66.300	67.300	65.800	66.200	66.200	692,015
2026-08-11	64.600	66.400	63.600	66.100	66.100	433,228
2026-08-10	63.200	64.900	63.000	64.900	64.900	686,062
2026-08-07	66.400	66.900	62.000	62.200	62.200	1,097,002
2026-08-06	65.500	65.500	62.400	63.300	63.300	549,000
2026-08-05	64.800	66.500	64.000	65.400	65.400	727,104
2026-08-04	59.600	63.600	58.400	63.100	63.100	767,336
2026-08-03	58.300	61.200	58.300	59.700	59.700	391,001
2026-07-31	58.400	61.100	57.700	59.000	59.000	685,009
2026-07-30	57.100	57.600	55.600	55.700	55.700	825,203
2026-07-29	60.000	61.300	55.000	57.100	57.100	1,372,009
2026-07-28	63.900	63.900	59.800	59.800	59.800	1,043,722
2026-07-27	65.500	65.600	62.600	64.100	64.100	848,277
2026-07-24	66.200	67.700	64.000	65.500	65.500	662,882
2026-07-23	68.000	68.500	66.100	66.900	66.900	637,000
2026-07-22	67.800	69.800	67.500	67.600	67.600	857,119

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.8651 TWD
2025-08-14	0.4904 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.