United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	32.600	33.000	32.500	32.700	32.046	146,000
2024-07-30	32.300	33.100	31.600	32.800	32.144	323,000
2024-07-29	34.600	34.650	32.350	32.400	31.752	544,000
2024-07-26	32.900	34.400	32.900	33.950	33.271	230,000
2024-07-23	33.800	35.300	33.800	34.500	33.810	596,000
2024-07-22	34.000	34.000	32.750	33.300	32.634	514,000
2024-07-19	35.750	35.750	34.000	34.000	33.320	687,000
2024-07-18	35.900	35.900	35.250	35.650	34.937	377,000
2024-07-17	35.700	36.850	35.700	36.150	35.427	716,000
2024-07-16	35.800	36.100	35.300	35.500	34.790	415,000
2024-07-15	37.100	37.200	35.800	35.800	35.084	966,000
2024-07-12	35.250	37.500	34.900	36.800	36.064	1,814,000
2024-07-11	36.050	36.050	35.050	35.250	34.545	1,588,000
2024-07-10	39.600	39.600	36.700	36.900	36.162	6,317,000
2024-07-09	35.000	36.000	35.000	36.000	35.280	1,454,000
2024-07-08	33.050	33.750	32.750	32.750	32.095	561,000
2024-07-05	33.550	33.550	32.750	33.000	32.340	471,000
2024-07-04	32.650	33.750	32.650	33.350	32.683	727,000
2024-07-03	31.700	32.200	31.550	32.200	31.556	327,000
2024-07-02	31.200	31.350	31.000	31.200	30.576	227,000
2024-07-01	31.400	31.400	31.100	31.200	30.576	185,000
2024-06-28	31.400	31.550	31.050	31.200	30.576	192,000
2024-06-27	31.050	31.350	30.850	31.200	30.576	191,000
2024-06-26	31.350	31.700	31.000	31.050	30.429	259,000
2024-06-25	31.200	31.550	30.550	31.350	30.723	332,000
2024-06-24	32.100	32.100	31.150	31.150	30.527	569,000
2024-06-21	32.000	32.050	31.500	31.900	31.262	277,000
2024-06-20	31.950	32.200	31.800	32.000	31.360	380,000
2024-06-19	33.000	33.000	31.850	31.950	31.311	502,000
2024-06-18	33.650	33.650	32.800	33.000	32.340	368,000
2024-06-17	34.400	34.400	33.300	33.300	32.634	577,000
2024-06-14	34.350	35.100	34.250	34.450	33.761	951,000
2024-06-13	34.150	34.500	33.700	34.000	33.320	926,000
2024-06-12	33.850	34.650	33.100	33.500	32.830	1,147,000
2024-06-11	33.650	34.950	33.250	34.000	33.320	3,763,000
2024-06-07	31.800	33.100	31.800	33.100	32.438	1,553,000
2024-06-06	31.300	31.400	30.050	30.100	29.498	591,000
2024-06-05	31.000	31.400	30.800	30.950	30.331	336,000
2024-06-04	30.800	31.100	30.450	30.700	30.086	430,000
2024-06-03	31.300	31.300	30.650	30.700	30.086	498,000
2024-05-31	31.400	31.800	31.100	31.300	30.674	233,000
2024-05-30	32.050	32.050	31.400	31.400	30.772	286,000
2024-05-29	32.650	32.650	31.800	32.050	31.409	278,000
2024-05-28	32.000	32.500	32.000	32.200	31.556	425,000
2024-05-27	31.150	32.000	31.000	31.850	31.213	689,000
2024-05-24	31.500	31.500	30.900	31.300	30.674	745,000
2024-05-23	33.500	33.500	31.800	31.800	31.164	1,115,000
2024-05-22	33.250	33.650	33.200	33.500	32.830	312,000
2024-05-21	33.150	33.450	32.800	33.200	32.536	370,000
2024-05-20	33.100	33.500	33.000	33.050	32.389	431,000
2024-05-17	33.200	33.500	32.850	33.100	32.438	700,000
2024-05-16	33.000	33.650	33.000	33.400	32.732	531,000
2024-05-15	34.650	34.650	32.950	33.000	32.340	1,538,000
2024-05-14	35.500	35.550	33.350	34.650	33.957	1,310,000
2024-05-13	36.550	37.300	36.000	36.200	35.476	302,000
2024-05-10	37.800	37.800	37.000	37.300	36.554	164,000
2024-05-09	37.050	37.600	36.950	37.300	36.554	276,000
2024-05-08	36.450	36.950	35.950	36.900	36.162	243,000
2024-05-07	36.500	36.950	36.000	36.350	35.623	241,000
2024-05-06	37.200	37.200	36.350	36.500	35.770	161,000

← NewerPage 10 of 21 · 1,219 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.