United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	82.700	84.100	77.100	81.800	80.954	15,648,072
2026-04-23	80.100	83.900	77.600	83.900	83.032	22,799,651
2026-04-22	70.100	76.300	69.800	76.300	75.510	4,563,226
2026-04-21	70.700	70.900	68.600	69.400	68.682	5,396,198
2026-04-20	64.500	70.200	64.500	69.000	68.286	6,502,649
2026-04-17	63.400	64.500	61.000	64.500	63.833	2,988,582
2026-04-16	69.000	69.400	62.800	63.000	62.348	5,191,307
2026-04-15	68.000	68.800	65.000	67.100	66.406	4,756,985
2026-04-14	68.000	68.600	66.000	67.400	66.703	3,599,898
2026-04-13	64.400	68.300	63.500	66.700	66.010	5,933,192
2026-04-10	68.100	68.500	62.800	63.200	62.546	5,614,867
2026-04-09	66.800	69.000	66.000	67.500	66.802	6,925,858
2026-04-08	61.900	67.000	61.500	66.800	66.109	7,726,351
2026-04-07	59.800	61.600	59.500	61.000	60.369	2,295,800
2026-04-02	58.300	60.100	58.300	58.800	58.192	3,060,334
2026-04-01	56.500	58.300	55.900	57.700	57.103	1,776,359
2026-03-31	55.900	57.200	55.100	55.600	55.025	1,667,193
2026-03-30	55.900	57.300	55.600	56.000	55.421	1,618,724
2026-03-27	55.700	56.500	55.400	56.300	55.717	892,232
2026-03-26	56.200	56.300	55.300	56.100	55.520	1,106,981
2026-03-25	55.600	57.100	55.600	56.000	55.421	1,124,793
2026-03-24	55.500	55.700	54.000	55.000	54.431	1,356,665
2026-03-23	53.900	55.800	52.800	54.800	54.233	1,583,775
2026-03-20	56.300	56.700	54.400	54.600	54.035	3,004,697
2026-03-19	58.000	58.000	56.500	57.100	56.509	1,408,061
2026-03-18	61.500	62.800	58.700	59.000	58.390	2,502,125
2026-03-17	59.700	64.600	59.600	61.400	60.765	5,856,149
2026-03-16	54.300	58.900	54.300	58.900	58.291	2,389,350
2026-03-13	53.300	54.000	53.000	53.600	53.045	1,085,000
2026-03-12	53.800	54.700	53.200	54.200	53.639	1,248,977
2026-03-11	53.000	54.300	52.500	53.800	53.243	2,399,057
2026-03-10	55.600	55.900	54.100	55.000	54.431	1,257,712
2026-03-09	53.100	55.000	53.000	54.800	54.233	1,541,100
2026-03-06	55.800	58.700	55.500	57.600	57.004	883,145
2026-03-05	56.100	57.800	55.500	55.800	55.223	669,613
2026-03-04	55.800	56.200	54.000	54.600	54.035	1,605,113
2026-03-03	59.800	60.800	56.900	57.100	56.509	2,095,000
2026-03-02	57.100	60.100	57.000	59.500	58.884	1,248,050
2026-02-26	57.000	60.000	57.000	59.200	58.587	2,356,312
2026-02-25	57.000	58.500	56.300	57.400	56.806	1,259,296
2026-02-24	58.700	58.700	56.800	57.000	56.410	2,308,173
2026-02-23	60.000	60.000	58.000	58.300	57.697	1,839,064
2026-02-11	59.200	60.300	58.800	59.900	59.280	1,107,053
2026-02-10	60.000	60.000	58.100	58.800	58.192	1,316,050
2026-02-09	58.700	58.700	57.400	58.200	57.598	1,110,505
2026-02-06	58.000	58.000	55.600	57.000	56.410	1,545,250
2026-02-05	60.900	60.900	58.000	58.000	57.400	2,607,127
2026-02-04	60.000	62.400	59.800	60.600	59.973	1,710,014
2026-02-03	59.323	60.400	58.246	60.008	59.387	1,784,917
2026-02-02	57.952	59.127	57.267	58.540	57.934	1,706,975
2026-01-30	58.931	59.519	57.855	58.736	58.128	2,178,300
2026-01-29	60.987	61.574	59.225	59.714	59.097	2,789,895
2026-01-28	60.498	62.162	60.204	61.379	60.743	3,105,662
2026-01-27	62.749	62.945	59.421	60.302	59.678	4,367,077
2026-01-26	64.511	64.805	61.770	62.553	61.906	14,477,336
2026-01-23	59.400	65.000	59.400	65.000	64.327	14,307,366
2026-01-22	60.200	60.200	58.000	59.100	58.488	2,912,065
2026-01-21	61.000	61.800	59.200	59.200	58.587	2,476,851
2026-01-20	60.600	61.400	59.600	61.300	60.666	2,088,338
2026-01-19	60.600	62.100	60.300	60.600	59.973	4,919,100

← NewerPage 3 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.