United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	46.050	46.050	44.800	44.850	43.953	987,000
2024-01-24	45.900	46.650	45.900	45.950	45.031	657,000
2024-01-23	46.000	46.550	45.700	45.900	44.982	538,000
2024-01-22	45.400	45.850	45.300	45.300	44.394	429,000
2024-01-19	45.550	45.850	45.100	45.350	44.443	382,000
2024-01-18	45.400	45.900	45.000	45.100	44.198	514,000
2024-01-17	46.300	46.300	45.000	45.300	44.394	657,000
2024-01-16	46.800	46.800	45.850	45.850	44.933	619,000
2024-01-15	47.050	47.150	46.500	46.750	45.815	514,061
2024-01-12	48.400	48.500	46.650	46.850	45.913	1,669,000
2024-01-11	46.300	48.650	46.250	47.150	46.207	2,380,000
2024-01-10	45.750	45.750	44.900	44.900	44.002	956,000
2024-01-09	47.000	47.000	45.750	45.750	44.835	1,282,000
2024-01-08	47.800	48.050	46.800	46.850	45.913	861,000
2024-01-05	48.000	48.600	47.650	47.650	46.697	554,000
2024-01-04	48.700	48.750	47.750	47.750	46.795	747,000
2024-01-03	48.400	49.200	47.700	48.350	47.383	690,000
2024-01-02	50.100	50.800	48.600	48.700	47.726	3,028,000
2023-12-29	48.700	50.300	48.100	49.900	48.902	3,597,000
2023-12-28	48.250	49.300	47.900	48.050	47.089	1,028,000
2023-12-27	48.400	48.850	48.000	48.000	47.040	1,012,000
2023-12-26	47.200	48.750	47.000	48.400	47.432	1,820,000
2023-12-25	45.800	46.350	45.500	46.350	45.423	329,000
2023-12-22	45.900	45.900	45.250	45.450	44.541	313,000
2023-12-21	45.950	46.000	45.400	45.600	44.688	523,000
2023-12-20	46.650	47.000	45.950	46.100	45.178	927,000
2023-12-19	48.500	49.500	46.550	46.700	45.766	3,000,000
2023-12-18	46.650	46.650	45.750	45.750	44.835	408,000
2023-12-15	47.050	47.350	46.450	46.650	45.717	384,000
2023-12-14	47.550	47.900	47.000	47.050	46.109	299,000
2023-12-13	47.000	47.600	47.000	47.500	46.550	264,000
2023-12-12	47.900	47.950	46.900	46.950	46.011	368,000
2023-12-11	47.650	47.800	47.150	47.600	46.648	412,000
2023-12-08	48.050	48.500	47.350	47.550	46.599	822,000
2023-12-07	49.550	49.550	48.050	48.050	47.089	961,000
2023-12-06	49.300	49.850	48.600	49.200	48.216	2,804,000
2023-12-05	47.600	49.300	47.550	48.250	47.285	2,022,000
2023-12-04	47.000	47.600	46.700	47.100	46.158	505,000
2023-12-01	47.000	47.150	46.700	46.800	45.864	287,000
2023-11-30	47.300	47.500	46.800	46.900	45.962	499,000
2023-11-29	47.150	47.400	46.800	46.950	46.011	298,000
2023-11-28	46.400	46.950	46.400	46.950	46.011	229,000
2023-11-27	46.800	46.800	46.400	46.400	45.472	199,000
2023-11-24	46.850	47.350	46.500	46.550	45.619	265,000
2023-11-23	47.200	47.200	46.250	46.850	45.913	329,000
2023-11-22	46.800	47.000	46.650	47.000	46.060	236,000
2023-11-21	47.150	47.500	46.800	46.800	45.864	682,000
2023-11-20	46.650	47.300	46.150	46.800	45.864	663,000
2023-11-17	45.200	46.100	45.050	45.900	44.982	420,000
2023-11-16	44.700	45.350	44.550	45.000	44.100	301,000
2023-11-15	45.400	45.550	44.600	44.650	43.757	752,000
2023-11-14	45.500	45.600	44.350	44.600	43.708	386,000
2023-11-13	46.300	47.150	45.000	45.000	44.100	831,000
2023-11-10	46.200	46.300	45.650	46.000	45.080	272,000
2023-11-09	45.150	46.300	45.150	45.850	44.933	350,000
2023-11-08	44.500	45.400	44.500	45.100	44.198	241,000
2023-11-07	44.450	45.050	44.300	44.500	43.610	209,000
2023-11-06	44.000	44.950	44.000	44.450	43.561	315,000
2023-11-03	43.900	44.900	43.650	43.650	42.777	317,000
2023-11-02	43.200	44.100	43.200	43.750	42.875	430,000

← NewerPage 12 of 21 · 1,216 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.