United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	51.100	52.600	50.600	52.500	51.450	2,199,000
2023-02-03	53.000	53.500	51.200	51.400	50.372	3,284,000
2023-02-02	52.700	54.000	52.300	52.800	51.744	5,718,000
2023-02-01	50.400	54.800	50.300	51.900	50.862	10,863,000
2023-01-31	50.500	51.100	49.800	49.950	48.951	2,990,000
2023-01-30	49.000	50.900	48.200	49.950	48.951	3,487,000
2023-01-17	48.350	48.650	47.650	47.750	46.795	924,000
2023-01-16	46.700	47.950	46.700	47.800	46.844	539,000
2023-01-13	47.850	48.200	46.700	46.800	45.864	1,339,000
2023-01-12	48.550	48.550	47.550	47.800	46.844	1,013,000
2023-01-11	48.750	48.900	47.950	47.950	46.991	2,328,000
2023-01-10	48.400	49.300	48.100	49.000	48.020	2,603,000
2023-01-09	48.350	48.850	47.300	47.600	46.648	1,922,000
2023-01-06	49.600	49.800	48.050	48.350	47.383	2,134,000
2023-01-05	50.300	51.000	49.100	49.500	48.510	4,055,000
2023-01-04	49.350	50.900	49.300	50.000	49.000	5,304,000
2023-01-03	48.950	49.450	48.650	49.150	48.167	2,573,000
2022-12-30	47.800	49.500	47.750	49.250	48.265	3,469,000
2022-12-29	46.950	47.500	45.700	47.300	46.354	1,641,000
2022-12-28	49.900	50.100	47.050	47.050	46.109	3,305,000
2022-12-27	49.500	51.100	49.300	50.100	49.098	3,627,000
2022-12-26	49.500	49.500	48.600	49.000	48.020	1,217,000
2022-12-23	48.750	49.950	47.950	49.000	48.020	3,007,000
2022-12-22	50.700	51.200	46.100	49.650	48.657	13,948,000
2022-12-21	49.500	51.200	49.350	50.600	49.588	6,008,000
2022-12-20	53.500	55.000	49.300	49.350	48.363	18,672,000
2022-12-19	54.000	54.000	50.000	50.800	49.784	7,493,000
2022-12-16	52.500	54.800	51.800	53.600	52.528	10,448,000
2022-12-15	49.300	53.800	48.950	53.700	52.626	13,551,000
2022-12-14	47.450	49.350	47.450	48.950	47.971	2,885,000
2022-12-13	48.900	48.900	47.400	47.450	46.501	2,295,000
2022-12-12	48.150	49.150	47.600	48.750	47.775	4,220,000
2022-12-09	47.950	48.500	47.000	48.150	47.187	2,240,000
2022-12-08	45.800	48.400	45.600	47.900	46.942	3,419,000
2022-12-07	46.550	48.200	45.450	45.550	44.639	2,317,000
2022-12-06	47.600	48.250	46.600	46.700	45.766	2,213,000
2022-12-05	48.750	49.550	47.900	48.150	47.187	2,036,000
2022-12-02	47.700	49.450	47.400	48.750	47.775	5,390,000
2022-12-01	44.900	48.550	44.900	47.750	46.795	7,132,000
2022-11-30	44.500	44.550	43.750	44.150	43.267	1,315,000
2022-11-29	44.500	45.900	44.350	44.500	43.610	3,206,000
2022-11-28	43.950	44.300	42.950	44.050	43.169	820,000
2022-11-25	44.150	44.550	43.600	43.600	42.728	834,000
2022-11-24	44.500	44.750	43.700	44.300	43.414	915,000
2022-11-23	43.650	45.200	43.100	44.500	43.610	1,223,000
2022-11-22	43.650	44.150	43.050	43.200	42.336	662,000
2022-11-21	45.000	45.200	43.600	43.650	42.777	1,197,000
2022-11-18	45.850	46.100	44.500	44.750	43.855	1,787,000
2022-11-17	43.300	46.400	43.300	45.850	44.933	4,053,000
2022-11-16	42.600	43.550	42.450	42.850	41.993	1,051,000
2022-11-15	42.350	43.000	42.200	42.350	41.503	800,000
2022-11-14	41.500	42.800	41.050	42.700	41.846	1,465,000
2022-11-11	44.000	44.350	42.150	42.150	41.307	3,015,000
2022-11-10	43.500	44.400	42.850	43.050	42.189	3,657,000
2022-11-09	43.200	45.750	42.950	42.950	42.091	6,225,000
2022-11-08	42.200	42.650	41.500	41.950	41.111	667,000
2022-11-07	41.750	42.150	41.600	42.000	41.160	572,000
2022-11-04	41.000	41.600	40.450	41.600	40.768	239,000
2022-11-03	41.500	41.500	40.800	41.050	40.229	491,000
2022-11-02	41.550	42.000	41.000	41.600	40.768	488,000

← NewerPage 16 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.