United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	43.019	43.509	42.627	42.921	42.063	206,137
2022-08-05	42.382	43.950	41.941	43.607	42.735	535,753
2022-08-04	41.745	42.186	40.226	41.696	40.862	617,391
2022-08-03	43.019	43.313	41.451	41.647	40.814	396,967
2022-08-02	44.195	44.195	42.823	43.019	42.159	458,196
2022-08-01	45.567	45.567	44.587	44.783	43.887	414,315
2022-07-29	44.097	46.204	43.460	45.567	44.656	1,497,047
2022-07-28	41.941	44.881	41.941	44.097	43.215	1,030,687
2022-07-27	42.725	42.725	41.059	41.745	40.910	599,023
2022-07-26	43.607	43.705	42.480	42.480	41.631	176,543
2022-07-25	44.195	44.195	43.362	43.509	42.639	254,100
2022-07-22	44.587	44.979	43.999	44.146	43.263	534,732
2022-07-21	45.077	45.126	43.803	44.685	43.791	886,799
2022-07-20	44.979	45.322	44.832	44.930	44.031	965,376
2022-07-19	44.881	45.665	44.195	44.685	43.791	639,842
2022-07-18	44.489	45.077	43.901	45.077	44.175	1,526,641
2022-07-15	43.117	46.008	42.725	44.489	43.599	3,917,631
2022-07-14	42.333	43.558	42.039	43.019	42.159	1,233,763
2022-07-13	41.059	42.578	40.667	42.039	41.198	590,859
2022-07-12	41.549	41.647	39.834	40.569	39.758	212,260
2022-07-11	43.558	43.558	40.961	41.549	40.718	710,255
2022-07-08	41.157	42.480	40.667	42.186	41.342	561,265
2022-07-07	38.707	41.745	38.413	40.961	40.142	633,719
2022-07-06	39.687	39.736	37.629	38.707	37.933	163,277
2022-07-05	39.344	39.736	38.609	39.736	38.942	94,904
2022-07-04	39.197	39.932	38.707	39.197	38.413	187,768
2022-07-01	38.217	41.500	38.217	39.001	38.221	608,207
2022-06-30	38.511	38.511	37.384	38.168	37.405	98,986
2022-06-29	37.776	38.070	37.335	38.070	37.309	103,068
2022-06-28	38.070	38.119	37.041	37.776	37.021	43,880
2022-06-27	36.306	37.678	36.306	37.531	36.781	68,372
2022-06-24	35.963	36.404	35.816	36.061	35.340	29,593
2022-06-23	35.669	35.669	35.082	35.571	34.860	30,614
2022-06-22	36.698	36.698	35.424	35.718	35.004	33,675
2022-06-21	36.649	36.894	36.600	36.698	35.965	29,593
2022-06-20	37.237	37.237	35.767	36.061	35.340	143,887
2022-06-17	38.315	38.315	37.188	37.531	36.781	94,904
2022-06-16	39.834	39.834	38.756	38.756	37.981	47,962
2022-06-15	39.148	40.471	39.148	39.638	38.846	134,703
2022-06-14	39.099	39.099	38.413	38.952	38.173	71,433
2022-06-13	39.589	39.589	39.099	39.148	38.365	72,454
2022-06-10	39.638	39.736	39.491	39.638	38.846	50,003
2022-06-09	39.197	39.687	39.197	39.540	38.750	56,126
2022-06-08	39.638	39.834	39.099	39.099	38.317	74,495
2022-06-07	39.099	39.344	39.001	39.197	38.413	66,331
2022-06-06	39.687	39.834	38.952	39.148	38.365	94,904
2022-06-02	39.001	39.981	39.001	39.148	38.365	200,014
2022-06-01	39.197	39.540	38.609	39.001	38.221	143,887
2022-05-31	37.286	38.707	36.894	38.413	37.645	166,338
2022-05-30	37.237	37.580	37.041	37.237	36.493	56,126
2022-05-27	37.090	37.090	36.502	36.649	35.917	31,634
2022-05-26	36.747	36.943	36.355	36.600	35.869	23,471
2022-05-25	36.600	36.698	35.963	36.600	35.869	63,269
2022-05-24	37.041	37.041	36.110	36.208	35.484	53,065
2022-05-23	37.531	37.678	36.551	36.600	35.869	67,351
2022-05-20	37.041	37.139	36.845	36.845	36.109	40,819
2022-05-19	36.551	37.531	36.551	37.139	36.397	90,822
2022-05-18	36.747	38.168	36.747	37.678	36.925	200,014
2022-05-17	36.208	36.894	36.061	36.649	35.917	161,236
2022-05-16	35.277	36.355	35.277	36.355	35.628	166,338

← NewerPage 18 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.