United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	60.600	62.100	60.300	60.600	59.973	4,919,100
2026-01-16	60.300	61.200	59.700	60.500	59.874	1,941,288
2026-01-15	60.600	61.600	59.500	60.100	59.478	2,228,757
2026-01-14	60.300	60.600	59.700	60.000	59.379	1,252,099
2026-01-13	60.100	61.100	59.300	59.900	59.280	1,923,025
2026-01-12	61.900	62.300	59.600	59.600	58.983	3,085,985
2026-01-09	59.100	61.300	59.100	61.100	60.468	1,821,116
2026-01-08	60.800	60.800	59.000	59.100	58.488	1,229,357
2026-01-07	60.000	61.500	60.000	60.700	60.072	1,672,592
2026-01-06	59.000	60.300	58.100	60.200	59.577	1,713,564
2026-01-05	62.900	63.200	58.800	59.000	58.390	4,200,110
2026-01-02	58.600	62.400	58.500	62.100	61.457	5,284,067
2025-12-31	58.000	59.300	57.900	58.000	57.400	1,458,788
2025-12-30	58.000	58.000	56.700	57.800	57.202	1,086,501
2025-12-29	58.000	58.900	57.500	57.700	57.103	985,136
2025-12-26	58.900	59.000	57.500	57.700	57.103	1,299,660
2025-12-24	59.700	60.000	58.400	58.500	57.895	1,009,401
2025-12-23	61.000	61.000	59.300	59.300	58.686	1,281,123
2025-12-22	60.100	61.200	59.500	60.300	59.676	2,312,085
2025-12-19	59.900	60.600	59.400	59.900	59.280	931,254
2025-12-18	59.000	59.700	58.200	59.300	58.686	1,419,055
2025-12-17	60.700	61.300	59.000	59.200	58.587	2,054,914
2025-12-16	62.000	62.500	60.400	60.700	60.072	2,095,205
2025-12-15	60.600	63.000	60.100	62.300	61.655	2,607,453
2025-12-12	63.900	64.700	61.000	61.600	60.963	6,556,235
2025-12-11	61.800	63.300	61.500	62.500	61.853	4,704,798
2025-12-10	64.000	65.100	61.300	62.000	61.358	6,100,370
2025-12-09	65.300	65.300	61.000	64.400	63.734	15,694,392
2025-12-08	58.500	59.400	57.800	59.400	58.785	1,713,573
2025-12-05	57.500	59.500	57.500	58.500	57.895	4,233,330
2025-12-04	56.800	57.500	56.600	57.000	56.410	1,229,055
2025-12-03	56.000	57.500	55.400	56.600	56.014	1,767,198
2025-12-02	55.600	56.000	55.200	55.500	54.926	814,943
2025-12-01	56.800	56.900	55.500	55.600	55.025	858,004
2025-11-28	56.500	57.700	56.200	56.500	55.915	1,531,305
2025-11-27	56.300	57.100	55.300	56.100	55.520	1,577,051
2025-11-26	56.700	57.000	56.000	56.200	55.618	1,665,192
2025-11-25	54.800	56.300	54.600	55.900	55.322	2,308,068
2025-11-24	53.800	55.500	53.500	54.300	53.738	1,928,060
2025-11-21	53.300	53.900	52.600	53.800	53.243	1,675,150
2025-11-20	53.900	55.300	53.600	54.600	54.035	2,172,625
2025-11-19	52.800	53.700	51.500	52.900	52.353	2,396,012
2025-11-18	54.700	55.000	52.500	52.900	52.353	3,140,809
2025-11-17	56.000	56.900	55.000	55.000	54.431	2,815,054
2025-11-14	57.000	58.200	55.600	56.000	55.421	4,863,610
2025-11-13	59.500	60.100	57.200	57.500	56.905	13,959,303
2025-11-12	66.000	66.900	62.800	63.500	62.843	11,513,566
2025-11-11	65.500	70.000	65.200	66.100	65.416	16,375,348
2025-11-10	70.500	72.500	64.700	66.300	65.614	36,643,365
2025-11-07	63.600	68.600	62.500	68.600	67.890	29,735,607
2025-11-06	60.800	63.300	59.500	62.400	61.754	16,833,535
2025-11-05	61.800	65.400	58.600	60.000	59.379	36,948,121
2025-11-04	60.800	60.800	60.800	60.800	60.171	2,485,370
2025-11-03	54.600	55.400	53.800	55.300	54.728	1,898,270
2025-10-31	53.200	54.200	52.400	54.100	53.540	1,522,627
2025-10-30	54.700	55.800	52.900	53.300	52.748	3,085,002
2025-10-29	53.900	55.500	53.800	54.400	53.837	2,536,040
2025-10-28	53.300	53.600	52.200	53.600	53.045	1,230,100
2025-10-27	53.100	54.000	52.900	53.300	52.748	1,406,212
2025-10-23	52.000	53.300	51.400	52.800	52.254	2,083,000

← NewerPage 4 of 21 · 1,217 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.