United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	45.028	45.028	44.440	44.587	43.695	219,403
2022-02-11	45.077	45.518	45.028	45.028	44.127	220,424
2022-02-10	46.351	46.547	45.126	45.175	44.271	510,241
2022-02-09	45.420	46.743	45.420	46.400	45.472	525,548
2022-02-08	44.685	45.469	44.685	45.175	44.271	220,424
2022-02-07	44.881	45.469	44.636	44.685	43.791	210,219
2022-01-26	44.244	44.832	44.195	44.636	43.743	338,800
2022-01-25	44.391	45.126	44.195	44.244	43.359	449,012
2022-01-24	45.175	45.175	44.195	44.636	43.743	603,105
2022-01-21	45.861	45.861	45.175	45.175	44.271	549,019
2022-01-20	45.469	46.694	45.469	46.106	45.184	524,527
2022-01-19	46.645	46.890	45.665	45.665	44.752	893,942
2022-01-18	47.625	48.262	47.184	47.233	46.288	770,464
2022-01-17	46.841	48.458	46.449	47.086	46.144	1,098,038
2022-01-14	47.331	48.801	45.567	46.694	45.760	2,558,349
2022-01-13	50.760	52.034	48.801	48.801	47.825	6,288,211
2022-01-12	48.213	51.446	47.429	50.270	49.265	7,698,518
2022-01-11	47.968	49.878	46.547	47.233	46.288	4,824,840
2022-01-10	45.861	47.821	45.273	47.331	46.384	1,231,722
2022-01-07	45.077	46.253	45.077	45.371	44.464	631,678
2022-01-06	44.636	45.567	44.587	45.028	44.127	441,868
2022-01-05	44.587	45.077	44.587	44.685	43.791	260,222
2022-01-04	44.979	45.028	44.636	44.734	43.839	462,278
2022-01-03	45.322	45.322	44.930	45.028	44.127	123,478
2021-12-30	45.371	45.567	44.881	45.077	44.175	335,738
2021-12-29	45.224	45.371	45.028	45.077	44.175	256,141
2021-12-28	45.371	45.567	45.175	45.322	44.416	174,502
2021-12-27	45.616	46.106	45.371	45.371	44.464	237,772
2021-12-24	45.273	46.547	45.175	45.420	44.512	376,557
2021-12-23	45.518	45.763	45.028	45.028	44.127	175,522
2021-12-22	45.567	45.567	45.126	45.126	44.223	143,887
2021-12-21	45.273	45.371	45.175	45.273	44.367	55,106
2021-12-20	45.714	45.861	45.224	45.273	44.367	147,969
2021-12-17	46.057	46.057	45.077	45.224	44.319	189,809
2021-12-16	46.057	46.400	45.763	46.057	45.136	353,086
2021-12-15	45.567	46.106	45.567	46.057	45.136	118,375
2021-12-14	46.939	46.939	45.616	45.616	44.704	293,898
2021-12-13	47.233	47.527	46.106	46.792	45.856	849,041
2021-12-10	45.028	45.469	44.930	45.028	44.127	288,796
2021-12-09	45.567	45.763	45.175	45.224	44.319	226,547
2021-12-08	45.812	46.547	45.567	45.567	44.656	213,280
2021-12-07	45.812	46.253	45.616	45.665	44.752	152,051
2021-12-06	45.224	46.253	45.224	45.714	44.800	169,400
2021-12-03	45.959	46.057	45.567	45.714	44.800	225,526
2021-12-02	46.694	47.233	45.861	45.861	44.944	206,137
2021-12-01	46.204	46.890	45.616	46.694	45.760	230,628
2021-11-30	46.792	47.723	46.302	46.302	45.376	380,639
2021-11-29	45.567	47.037	45.224	46.204	45.280	434,725
2021-11-26	48.996	49.094	46.498	47.233	46.288	912,311
2021-11-25	48.213	48.947	47.870	48.850	47.873	643,924
2021-11-24	47.429	48.311	47.282	47.821	46.864	443,909
2021-11-23	48.017	49.682	47.135	47.429	46.480	2,100,152
2021-11-22	46.988	47.723	46.351	47.282	46.336	762,300
2021-11-19	46.057	47.331	45.567	46.351	45.424	616,371
2021-11-18	46.449	46.449	45.126	45.175	44.271	257,161
2021-11-17	44.587	47.821	44.587	45.714	44.800	766,382
2021-11-16	44.881	44.881	44.244	44.440	43.551	401,049
2021-11-15	44.342	45.714	44.342	44.538	43.647	449,012
2021-11-12	44.587	44.930	44.293	44.342	43.455	201,035
2021-11-11	44.195	44.930	44.195	44.587	43.695	271,448

← NewerPage 20 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.