United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	67.700	68.700	66.900	67.500	67.500	805,486
2026-07-20	71.400	71.400	65.600	67.500	67.500	1,545,053
2026-07-17	76.500	76.500	70.100	70.600	70.600	1,190,497
2026-07-16	78.000	79.700	76.900	77.400	77.400	598,889
2026-07-15	79.500	79.500	77.900	78.000	78.000	515,703
2026-07-14	81.500	82.300	75.400	78.900	78.900	1,220,276
2026-07-13	81.800	84.500	79.600	81.300	81.300	1,341,745
2026-07-10	81.800	81.800	81.800	81.800	81.800	0
2026-07-09	85.200	86.800	81.800	81.800	81.800	1,651,634
2026-07-08	84.100	84.300	82.900	83.600	82.735	557,010
2026-07-07	85.000	86.600	82.600	84.100	83.230	1,276,550
2026-07-06	86.000	87.000	84.300	84.300	83.428	941,149
2026-07-03	84.800	87.400	84.400	85.100	84.219	1,476,052
2026-07-02	80.100	86.300	79.500	84.800	83.923	2,023,741
2026-07-01	80.500	82.200	80.100	80.400	79.568	740,466
2026-06-30	78.300	81.700	77.300	80.500	79.667	830,332
2026-06-29	79.200	79.600	76.500	77.500	76.698	1,136,050
2026-06-26	82.000	82.300	79.000	79.100	78.282	1,355,002
2026-06-25	83.400	83.500	82.000	82.300	81.448	813,387
2026-06-24	83.700	84.400	82.200	82.900	82.042	996,624
2026-06-23	85.900	86.400	83.300	83.700	82.834	1,356,994
2026-06-22	87.000	87.000	84.600	84.600	83.725	1,652,125
2026-06-18	84.800	87.300	84.100	85.500	84.615	2,032,301
2026-06-17	83.600	85.200	83.000	84.800	83.923	984,548
2026-06-16	85.300	85.700	83.500	83.600	82.735	1,321,308
2026-06-15	85.000	86.600	84.300	84.500	83.626	1,377,050
2026-06-12	86.000	86.900	83.200	83.500	82.636	1,489,050
2026-06-11	85.500	86.300	82.900	83.600	82.735	1,768,184
2026-06-10	86.000	89.600	85.500	85.500	84.615	4,284,520
2026-06-09	83.600	89.400	83.600	87.000	86.100	5,440,988
2026-06-08	75.200	82.000	75.100	82.000	81.152	1,860,780
2026-06-05	82.600	84.700	82.000	83.200	82.339	1,933,102
2026-06-04	82.700	84.200	80.900	82.600	81.745	1,852,667
2026-06-03	84.100	85.200	82.600	82.800	81.943	1,307,609
2026-06-02	86.300	86.700	83.000	83.600	82.735	2,245,843
2026-06-01	85.800	87.800	85.600	86.100	85.209	3,442,219
2026-05-29	83.000	84.700	81.000	84.700	83.824	2,577,369
2026-05-28	84.700	86.100	80.300	82.300	81.448	4,803,230
2026-05-27	93.000	93.000	82.000	83.600	82.735	8,196,609
2026-05-26	89.000	93.800	88.700	90.100	89.168	9,564,055
2026-05-25	88.600	89.200	85.100	87.000	86.100	4,950,877
2026-05-22	88.500	90.300	87.100	87.600	86.694	4,633,412
2026-05-21	86.400	89.300	85.500	88.100	87.188	3,470,135
2026-05-20	87.600	88.700	84.900	85.100	84.219	2,934,645
2026-05-19	84.200	91.500	84.100	87.200	86.298	5,768,327
2026-05-18	83.000	86.500	79.500	84.000	83.131	3,531,740
2026-05-15	83.700	86.800	83.500	83.700	82.834	3,596,347
2026-05-14	86.200	87.400	83.100	83.700	82.834	5,544,062
2026-05-13	87.200	88.200	86.200	87.500	86.595	2,613,150
2026-05-12	89.100	91.100	86.900	88.200	87.287	4,259,838
2026-05-11	91.500	92.300	86.100	90.500	89.564	8,252,514
2026-05-08	94.900	97.800	90.300	91.100	90.157	10,329,753
2026-05-07	88.600	97.200	84.600	95.900	94.908	20,169,220
2026-05-06	87.900	91.300	85.900	89.800	88.871	23,359,547
2026-05-05	74.900	83.000	74.700	83.000	82.141	8,657,540
2026-05-04	72.300	77.300	70.600	75.500	74.719	7,424,265
2026-04-30	77.500	78.600	72.500	73.200	72.443	5,563,049
2026-04-29	81.900	82.500	77.300	78.000	77.193	6,271,965
2026-04-28	82.100	83.500	79.400	81.700	80.855	7,534,381
2026-04-27	81.500	83.200	79.200	81.600	80.756	7,407,323

← NewerPage 2 of 3 · 125 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.