United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	33.563	35.033	33.318	34.788	34.092	165,318
2022-05-12	35.228	35.228	33.514	33.514	32.844	267,366
2022-05-11	36.012	36.110	35.522	35.816	35.100	58,167
2022-05-10	35.082	35.424	34.837	35.424	34.716	93,884
2022-05-09	35.718	36.012	34.935	35.326	34.620	98,986
2022-05-06	36.257	36.257	35.669	35.718	35.004	142,867
2022-05-05	35.767	36.306	35.767	36.159	35.436	60,208
2022-05-04	36.257	36.257	35.669	35.767	35.052	66,331
2022-05-03	36.943	36.943	35.669	35.669	34.956	145,928
2022-04-29	36.257	36.992	36.257	36.943	36.205	84,700
2022-04-28	35.865	36.257	35.865	36.012	35.292	106,130
2022-04-27	37.286	37.286	35.473	35.865	35.148	653,108
2022-04-26	38.217	38.609	38.070	38.266	37.501	97,966
2022-04-25	38.609	38.756	37.825	38.266	37.501	231,649
2022-04-22	38.805	39.295	38.364	39.148	38.365	299,001
2022-04-21	39.197	39.491	38.707	38.805	38.029	186,748
2022-04-20	39.344	39.540	38.805	39.197	38.413	141,847
2022-04-19	39.638	39.638	38.756	38.854	38.077	318,390
2022-04-18	39.246	39.638	37.727	39.442	38.653	182,666
2022-04-15	40.765	40.765	39.246	39.442	38.653	234,710
2022-04-14	40.030	40.863	40.030	40.618	39.806	191,850
2022-04-13	39.246	40.520	39.246	40.471	39.662	123,478
2022-04-12	39.736	39.834	39.099	39.295	38.509	226,547
2022-04-11	40.079	40.275	39.491	39.883	39.086	213,280
2022-04-08	39.540	39.785	39.491	39.785	38.990	108,171
2022-04-07	40.569	40.765	39.344	39.540	38.750	179,604
2022-04-06	41.059	41.059	40.422	40.569	39.758	234,710
2022-04-01	41.255	41.353	40.961	41.108	40.286	169,400
2022-03-31	41.794	42.480	41.108	41.255	40.430	220,424
2022-03-30	41.157	41.304	40.961	41.010	40.190	191,850
2022-03-29	41.500	41.500	40.912	41.059	40.238	167,359
2022-03-28	40.814	41.059	40.471	41.059	40.238	47,962
2022-03-25	41.157	41.157	40.814	40.863	40.046	95,925
2022-03-24	41.745	41.745	40.863	41.108	40.286	84,700
2022-03-23	40.765	41.402	40.667	41.108	40.286	183,686
2022-03-22	40.667	40.765	40.422	40.520	39.710	103,068
2022-03-21	41.108	41.108	40.618	40.667	39.854	89,802
2022-03-18	40.863	41.108	40.471	41.010	40.190	137,765
2022-03-17	39.785	40.667	39.785	40.471	39.662	125,519
2022-03-16	40.177	40.275	39.687	39.687	38.894	175,522
2022-03-15	41.157	41.353	39.687	39.932	39.134	313,288
2022-03-14	40.422	40.569	40.226	40.324	39.518	119,396
2022-03-11	40.373	40.569	40.177	40.422	39.614	118,375
2022-03-10	40.373	41.010	40.324	40.373	39.566	159,195
2022-03-09	39.687	40.177	39.589	39.932	39.134	153,072
2022-03-08	40.177	41.157	39.295	39.540	38.750	505,138
2022-03-07	43.264	43.803	41.059	41.353	40.526	525,548
2022-03-04	43.509	43.509	43.166	43.264	42.399	214,301
2022-03-03	43.705	44.195	43.607	43.754	42.879	144,908
2022-03-02	43.215	44.097	43.215	43.705	42.831	170,420
2022-03-01	43.607	43.607	43.166	43.460	42.591	212,260
2022-02-25	43.166	44.244	42.921	43.068	42.207	566,367
2022-02-24	44.979	45.028	43.019	43.117	42.255	631,678
2022-02-23	44.881	45.322	44.881	45.028	44.127	130,621
2022-02-22	44.979	45.273	44.636	44.881	43.983	254,100
2022-02-21	45.028	45.959	45.028	45.322	44.416	340,841
2022-02-18	44.391	44.881	44.391	44.587	43.695	240,833
2022-02-17	44.734	45.469	44.587	44.636	43.743	501,056
2022-02-16	45.763	45.861	44.734	44.783	43.887	271,448
2022-02-15	44.783	45.469	44.783	44.881	43.983	243,895

← NewerPage 19 of 21 · 1,220 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.