United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	46.300	47.350	45.550	47.150	46.207	523,000
2023-08-02	47.500	47.700	46.250	46.400	45.472	1,000,000
2023-08-01	48.100	48.250	47.450	47.450	46.501	447,000
2023-07-31	48.950	48.950	47.800	47.950	46.991	692,000
2023-07-28	48.300	48.800	48.000	48.400	47.432	514,000
2023-07-27	47.550	49.400	47.550	48.800	47.824	1,304,000
2023-07-26	47.550	47.550	46.700	46.800	45.864	604,000
2023-07-25	46.850	47.850	46.300	47.500	46.550	607,000
2023-07-24	48.000	48.000	46.500	46.550	45.619	1,150,000
2023-07-21	47.850	48.100	47.250	47.700	46.746	538,000
2023-07-20	47.850	48.200	47.650	48.000	47.040	510,000
2023-07-19	48.350	49.000	47.850	47.850	46.893	890,000
2023-07-18	49.950	49.950	48.300	48.350	47.383	1,242,000
2023-07-17	47.400	49.250	46.800	49.200	48.216	1,401,000
2023-07-14	47.150	47.700	46.900	47.150	46.207	1,249,000
2023-07-13	48.150	48.700	47.250	47.250	46.305	1,314,000
2023-07-12	48.900	48.900	46.150	47.250	46.305	3,971,000
2023-07-11	49.700	50.400	48.900	48.950	47.971	3,331,000
2023-07-10	51.900	52.100	50.600	51.000	49.980	1,407,000
2023-07-07	51.200	51.800	50.400	51.800	50.764	1,160,000
2023-07-06	53.000	53.000	51.200	51.200	50.176	2,102,000
2023-07-05	53.700	53.700	52.500	52.500	51.450	1,580,000
2023-07-04	54.000	54.000	52.800	53.400	52.332	1,442,000
2023-07-03	52.700	53.400	52.600	53.200	52.136	1,153,000
2023-06-30	52.400	52.400	51.100	52.300	51.254	1,696,000
2023-06-29	53.100	53.200	52.100	52.300	51.254	1,012,000
2023-06-28	53.100	53.500	52.500	52.700	51.646	563,000
2023-06-27	52.000	54.400	51.800	52.300	51.254	1,855,000
2023-06-26	53.100	53.200	52.300	52.400	51.352	1,287,000
2023-06-21	54.300	54.400	53.400	53.400	52.332	1,352,000
2023-06-20	54.400	55.100	54.100	54.100	53.018	1,874,000
2023-06-19	55.700	56.000	54.400	54.400	53.312	1,990,000
2023-06-16	56.900	57.500	55.600	55.600	54.488	3,872,000
2023-06-15	56.100	56.400	54.700	56.400	55.272	3,263,000
2023-06-14	55.300	56.400	55.300	55.600	54.488	2,330,000
2023-06-13	55.300	56.400	54.800	55.500	54.390	3,903,000
2023-06-12	56.400	56.800	55.500	56.000	54.880	5,959,000
2023-06-09	54.100	54.800	53.300	54.400	53.312	1,903,000
2023-06-08	55.200	56.000	53.000	53.000	51.940	4,025,000
2023-06-07	54.900	55.500	54.600	54.800	53.704	1,388,000
2023-06-06	55.800	55.900	54.600	54.600	53.508	2,698,000
2023-06-05	56.100	56.400	54.400	55.300	54.194	8,264,000
2023-06-02	54.400	54.500	52.800	52.800	51.744	2,593,000
2023-06-01	52.800	55.200	52.400	54.400	53.312	2,707,000
2023-05-31	51.900	53.700	51.300	52.700	51.646	1,924,000
2023-05-30	52.500	52.700	51.200	51.300	50.274	1,358,000
2023-05-29	51.200	53.100	51.000	52.200	51.156	2,013,000
2023-05-26	53.300	53.600	52.500	52.600	51.548	1,368,000
2023-05-25	54.700	54.900	52.900	53.300	52.234	2,077,000
2023-05-24	54.800	56.400	54.300	54.700	53.606	2,548,000
2023-05-23	55.400	56.900	54.500	55.100	53.998	6,236,000
2023-05-22	53.500	55.000	53.000	54.800	53.704	3,154,000
2023-05-19	53.500	53.900	52.400	52.500	51.450	1,233,000
2023-05-18	54.200	55.100	53.000	53.100	52.038	3,431,000
2023-05-17	51.400	54.500	51.400	53.800	52.724	2,776,000
2023-05-16	51.100	51.900	51.100	51.400	50.372	585,000
2023-05-15	51.200	52.300	50.800	50.800	49.784	930,000
2023-05-12	51.300	52.200	50.900	51.300	50.274	1,321,000
2023-05-11	51.800	53.200	50.500	51.200	50.176	3,921,000
2023-05-10	50.500	51.300	50.400	50.700	49.686	952,000

← NewerPage 14 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.