United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.550	42.000	41.000	41.600	40.768	488,000
2022-11-01	40.400	41.950	40.400	41.550	40.719	679,000
2022-10-31	40.050	40.950	39.950	40.800	39.984	382,000
2022-10-28	40.100	40.300	39.150	39.950	39.151	408,000
2022-10-27	38.350	40.450	38.350	40.400	39.592	726,000
2022-10-26	38.950	39.600	37.500	38.500	37.730	1,674,000
2022-10-25	38.550	40.600	38.400	39.000	38.220	4,832,000
2022-10-24	42.350	42.550	41.200	41.450	40.621	561,000
2022-10-21	43.150	43.150	41.900	42.000	41.160	359,000
2022-10-20	42.500	42.900	42.250	42.900	42.042	459,000
2022-10-19	43.300	43.550	42.300	42.650	41.797	1,075,000
2022-10-18	43.500	44.300	42.750	43.300	42.434	804,000
2022-10-17	42.500	43.200	42.300	43.150	42.287	716,000
2022-10-14	43.550	43.750	42.750	43.000	42.140	830,000
2022-10-13	43.800	43.900	42.150	42.750	41.895	1,569,000
2022-10-12	43.900	44.100	43.350	43.900	43.022	1,086,000
2022-10-11	44.250	44.650	43.250	43.800	42.924	1,238,000
2022-10-07	45.900	46.950	45.900	46.150	45.227	613,000
2022-10-06	45.600	46.750	45.300	46.550	45.619	1,169,000
2022-10-05	46.700	46.750	44.700	45.500	44.590	2,250,000
2022-10-04	47.200	47.300	45.700	46.600	45.668	1,225,000
2022-10-03	46.850	47.500	46.200	46.350	45.423	1,577,000
2022-09-30	44.900	47.450	44.300	47.300	46.354	2,758,000
2022-09-29	44.500	46.150	43.950	45.900	44.982	3,167,000
2022-09-28	47.400	48.000	43.200	43.950	43.071	6,060,000
2022-09-27	48.200	48.550	46.700	48.000	47.040	2,751,000
2022-09-26	50.200	50.800	48.000	48.000	47.040	4,232,000
2022-09-23	53.000	53.500	50.000	51.100	50.078	5,685,000
2022-09-22	50.400	53.000	50.200	53.000	51.940	7,556,000
2022-09-21	52.100	53.100	49.900	51.000	49.980	16,559,000
2022-09-20	49.300	52.400	48.700	52.400	51.352	9,027,000
2022-09-19	49.850	49.850	47.700	47.700	46.746	992,000
2022-09-16	49.150	49.650	48.850	49.450	48.461	832,000
2022-09-15	48.150	49.850	47.850	49.450	48.461	2,053,000
2022-09-14	46.300	48.250	46.200	48.100	47.138	623,000
2022-09-13	48.450	48.900	47.450	47.450	46.501	801,000
2022-09-12	47.600	48.300	47.250	47.950	46.991	628,000
2022-09-08	46.700	47.650	46.550	47.200	46.256	1,130,000
2022-09-07	47.050	47.350	45.850	46.600	45.668	549,000
2022-09-06	47.750	48.100	45.900	47.350	46.403	1,118,000
2022-09-05	49.350	49.350	47.500	47.500	46.550	851,000
2022-09-02	48.850	49.550	48.400	49.350	48.363	444,000
2022-09-01	49.100	49.400	48.300	48.900	47.922	820,000
2022-08-31	50.200	50.300	48.750	49.550	48.559	1,295,000
2022-08-30	50.600	50.800	49.650	50.000	49.000	1,514,000
2022-08-29	48.400	50.400	48.150	50.400	49.392	3,075,000
2022-08-26	48.996	49.290	48.164	48.850	47.873	1,891,974
2022-08-25	48.703	49.486	48.507	48.996	48.017	1,586,849
2022-08-24	48.017	49.976	47.821	48.703	47.729	2,371,600
2022-08-23	48.507	48.898	47.625	47.870	46.912	1,129,673
2022-08-22	47.429	49.290	47.429	48.996	48.017	2,934,906
2022-08-19	47.527	48.017	46.841	47.429	46.480	1,352,138
2022-08-18	45.861	47.527	45.371	47.331	46.384	2,233,835
2022-08-17	46.547	46.547	45.273	45.567	44.656	524,527
2022-08-16	45.469	47.527	45.469	45.959	45.040	2,466,505
2022-08-15	45.567	46.057	44.293	45.175	44.271	1,041,912
2022-08-12	47.037	48.262	44.783	45.126	44.223	2,976,746
2022-08-11	44.342	46.645	44.048	46.253	45.328	2,226,692
2022-08-10	43.901	44.636	43.754	44.342	43.455	412,274
2022-08-09	43.362	44.734	43.117	43.901	43.023	374,516

← NewerPage 17 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.