United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	37.200	37.300	36.300	36.700	35.966	342,000
2024-05-02	37.750	37.750	37.000	37.100	36.358	281,000
2024-04-30	37.750	38.800	37.400	37.750	36.995	637,000
2024-04-29	37.400	37.800	36.800	37.400	36.652	434,000
2024-04-26	37.050	37.200	36.650	37.000	36.260	180,000
2024-04-25	37.400	37.600	36.500	36.700	35.966	324,000
2024-04-24	36.250	37.300	35.850	36.900	36.162	606,000
2024-04-23	36.800	37.800	35.600	35.800	35.084	553,000
2024-04-22	37.000	37.300	36.100	36.650	35.917	423,000
2024-04-19	38.200	38.200	36.500	37.000	36.260	602,000
2024-04-18	38.000	38.650	38.000	38.200	37.436	289,000
2024-04-17	37.350	38.800	37.350	38.350	37.583	433,000
2024-04-16	38.800	38.800	37.200	37.300	36.554	594,000
2024-04-15	38.900	39.400	38.500	38.850	38.073	352,000
2024-04-12	39.650	39.650	38.850	39.100	38.318	412,000
2024-04-11	39.800	40.400	39.150	39.350	38.563	380,000
2024-04-10	40.200	40.200	39.400	39.750	38.955	378,000
2024-04-09	39.100	39.900	38.850	39.900	39.102	605,000
2024-04-08	38.750	39.350	38.550	38.700	37.926	377,000
2024-04-03	38.200	38.450	37.900	38.100	37.338	197,000
2024-04-02	38.550	39.300	38.300	38.300	37.534	303,000
2024-04-01	38.650	38.650	38.050	38.400	37.632	296,000
2024-03-29	39.300	39.450	38.700	38.750	37.975	218,000
2024-03-28	38.650	39.450	38.300	39.200	38.416	794,000
2024-03-27	39.200	39.200	38.000	38.300	37.534	544,000
2024-03-26	38.000	38.000	38.000	38.000	37.240	0
2024-03-25	38.900	38.900	38.000	38.000	37.240	355,000
2024-03-22	38.450	38.600	38.000	38.100	37.338	464,000
2024-03-21	37.800	38.200	37.750	38.150	37.387	367,000
2024-03-20	38.100	38.100	38.100	38.100	37.338	0
2024-03-19	37.450	38.200	37.450	38.100	37.338	690,000
2024-03-18	37.400	37.400	37.400	37.400	36.652	0
2024-03-15	38.700	38.700	36.900	37.400	36.652	1,423,000
2024-03-14	38.500	39.100	38.350	38.700	37.926	448,000
2024-03-13	40.350	40.350	38.500	38.500	37.730	1,234,000
2024-03-12	39.100	39.900	38.900	39.900	39.102	1,291,000
2024-03-11	40.150	40.250	39.750	40.050	39.249	577,000
2024-03-08	41.250	41.300	38.900	39.900	39.102	2,111,000
2024-03-07	42.500	42.650	41.200	41.250	40.425	1,319,000
2024-03-06	42.800	43.350	42.500	42.500	41.650	791,000
2024-03-05	43.400	43.550	42.450	42.750	41.895	488,000
2024-03-04	43.050	43.700	42.950	43.150	42.287	887,000
2024-03-01	42.450	43.150	41.900	42.500	41.650	495,000
2024-02-29	42.250	42.300	41.900	42.000	41.160	616,000
2024-02-27	42.400	43.100	42.150	42.250	41.405	690,000
2024-02-26	42.250	42.600	42.200	42.350	41.503	445,000
2024-02-23	42.800	42.800	42.200	42.250	41.405	608,000
2024-02-22	42.900	43.200	42.500	42.700	41.846	430,000
2024-02-21	43.300	43.300	42.100	42.750	41.895	1,053,000
2024-02-20	44.300	44.300	43.250	43.300	42.434	479,000
2024-02-19	44.300	44.600	43.650	43.950	43.071	714,000
2024-02-16	42.550	44.300	42.550	44.300	43.414	779,000
2024-02-15	43.700	43.800	41.650	42.200	41.356	2,011,000
2024-02-05	44.400	44.400	43.800	44.300	43.414	417,000
2024-02-02	44.200	44.950	43.800	44.400	43.512	424,000
2024-02-01	44.200	44.650	43.850	43.900	43.022	337,000
2024-01-31	43.950	44.150	43.800	44.050	43.169	253,000
2024-01-30	44.800	44.900	44.000	44.200	43.316	361,000
2024-01-29	43.550	44.750	43.300	44.400	43.512	644,000
2024-01-26	44.850	44.900	44.000	44.000	43.120	963,000

← NewerPage 11 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.