United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	52.200	52.200	50.000	50.500	49.490	1,097,000
2023-05-08	51.700	52.000	51.200	51.400	50.372	545,000
2023-05-05	52.300	52.300	51.400	51.400	50.372	703,000
2023-05-04	51.800	52.200	51.500	51.800	50.764	732,000
2023-05-03	52.700	53.400	51.900	51.900	50.862	1,521,000
2023-05-02	52.300	52.700	51.900	52.500	51.450	792,000
2023-04-28	52.400	52.900	52.100	52.300	51.254	945,000
2023-04-27	51.000	52.200	50.500	51.600	50.568	1,268,000
2023-04-26	50.800	52.000	50.400	51.200	50.176	1,496,000
2023-04-25	52.600	53.400	50.200	50.800	49.784	2,782,000
2023-04-24	51.300	52.700	50.700	52.300	51.254	1,968,000
2023-04-21	52.000	52.600	50.300	50.300	49.294	2,798,000
2023-04-20	54.300	54.600	51.900	51.900	50.862	4,653,000
2023-04-19	54.300	55.300	54.200	54.300	53.214	2,242,000
2023-04-18	56.500	56.800	54.500	54.500	53.410	3,736,000
2023-04-17	56.100	56.600	55.700	56.100	54.978	3,225,000
2023-04-14	55.600	56.400	55.400	56.100	54.978	3,355,000
2023-04-13	54.000	57.000	54.000	55.600	54.488	6,835,000
2023-04-12	55.400	56.400	54.500	55.100	53.998	6,534,000
2023-04-11	57.100	57.400	55.200	55.200	54.096	7,231,000
2023-04-10	58.200	58.600	56.800	57.400	56.252	6,752,000
2023-04-07	61.200	62.300	59.300	59.600	58.408	5,622,000
2023-04-06	60.800	60.900	59.300	60.400	59.192	2,382,000
2023-03-31	59.000	61.300	58.500	60.500	59.290	4,579,000
2023-03-30	58.800	59.200	58.000	58.500	57.330	1,521,000
2023-03-29	59.200	60.000	58.000	58.000	56.840	2,756,000
2023-03-28	59.100	59.500	57.100	58.400	57.232	4,556,000
2023-03-27	60.300	60.600	59.000	59.000	57.820	2,926,000
2023-03-24	61.500	62.000	59.200	59.800	58.604	7,231,000
2023-03-23	61.500	61.900	60.200	61.600	60.368	8,333,000
2023-03-22	61.600	64.300	60.800	62.600	61.348	20,918,000
2023-03-21	60.200	62.900	60.200	61.300	60.074	28,164,000
2023-03-20	56.500	59.000	56.200	57.200	56.056	6,681,000
2023-03-17	57.200	58.500	56.000	56.700	55.566	10,600,000
2023-03-16	57.200	57.700	54.400	55.300	54.194	12,643,000
2023-03-15	60.000	61.700	57.800	57.800	56.644	31,442,000
2023-03-14	55.400	60.800	55.400	60.000	58.800	28,917,000
2023-03-13	57.000	57.500	54.500	55.300	54.194	15,412,000
2023-03-10	54.500	55.300	52.100	54.000	52.920	6,208,000
2023-03-09	56.100	58.000	55.000	55.300	54.194	7,833,000
2023-03-08	54.900	56.700	54.900	56.100	54.978	4,335,000
2023-03-07	56.500	56.500	54.900	54.900	53.802	5,681,000
2023-03-06	57.900	57.900	54.700	56.500	55.370	9,334,000
2023-03-03	55.500	58.400	55.300	57.100	55.958	10,754,000
2023-03-02	55.000	56.300	54.600	55.100	53.998	4,649,000
2023-03-01	53.900	55.800	53.900	55.000	53.900	3,998,000
2023-02-24	56.200	56.600	53.300	53.900	52.822	6,097,000
2023-02-23	53.800	56.100	53.000	55.400	54.292	6,194,000
2023-02-22	52.000	54.400	51.800	53.500	52.430	3,450,000
2023-02-21	53.900	54.900	52.500	52.800	51.744	3,710,000
2023-02-20	54.100	54.700	53.700	53.700	52.626	2,309,000
2023-02-17	53.400	54.700	53.300	54.300	53.214	3,073,000
2023-02-16	52.500	54.400	52.300	54.000	52.920	5,072,000
2023-02-15	51.300	52.500	51.300	51.800	50.764	2,503,000
2023-02-14	51.000	51.900	50.700	51.600	50.568	2,560,000
2023-02-13	51.000	52.000	50.600	50.900	49.882	3,835,000
2023-02-10	55.800	56.000	51.200	51.300	50.274	14,969,000
2023-02-09	57.500	58.400	55.700	56.100	54.978	10,564,000
2023-02-08	54.000	58.800	53.800	57.800	56.644	13,882,000
2023-02-07	52.000	55.100	52.000	55.100	53.998	6,630,000

← NewerPage 15 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.