United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	55.500	55.700	52.500	52.600	52.056	3,944,309
2025-10-21	56.700	57.400	54.700	55.200	54.629	6,825,100
2025-10-20	54.000	57.700	53.700	57.300	56.707	6,964,709
2025-10-17	53.400	54.700	52.500	53.500	52.946	3,544,117
2025-10-16	53.400	55.200	51.400	53.400	52.847	5,919,431
2025-10-15	52.600	53.000	51.100	51.300	50.769	1,699,141
2025-10-14	53.800	56.300	51.800	51.900	51.363	5,394,019
2025-10-13	50.400	51.200	49.200	51.200	50.670	1,883,000
2025-10-09	52.000	53.300	51.400	53.100	52.551	882,780
2025-10-08	52.000	52.100	51.200	51.800	51.264	543,030
2025-10-07	52.700	52.800	51.700	52.300	51.759	668,500
2025-10-03	52.600	52.900	52.200	52.300	51.759	497,020
2025-10-02	52.600	53.000	52.000	52.500	51.957	616,060
2025-10-01	53.400	53.600	52.100	52.200	51.660	1,159,020
2025-09-30	52.200	53.400	52.100	53.400	52.847	411,301
2025-09-29	52.000	52.000	52.000	52.000	51.462	0
2025-09-26	54.200	54.200	51.900	52.000	51.462	1,228,745
2025-09-25	54.700	55.100	53.600	53.600	53.045	1,252,213
2025-09-24	54.300	56.600	54.300	54.600	54.035	2,254,151
2025-09-23	54.400	54.800	53.600	54.300	53.738	828,050
2025-09-22	54.800	55.500	53.900	54.000	53.441	1,374,800
2025-09-19	54.000	55.200	53.500	54.400	53.837	1,178,355
2025-09-18	54.500	55.100	54.000	54.100	53.540	1,167,300
2025-09-17	53.600	55.100	53.300	54.300	53.738	1,470,572
2025-09-16	54.500	54.900	53.300	53.900	53.342	1,167,030
2025-09-15	55.600	56.200	53.700	54.000	53.441	1,665,180
2025-09-12	56.700	56.900	55.500	55.800	55.223	1,473,260
2025-09-11	59.100	59.400	55.900	56.500	55.915	3,699,010
2025-09-10	61.800	61.800	58.200	58.800	58.192	4,571,129
2025-09-09	61.200	62.900	60.100	62.100	61.457	3,028,495
2025-09-08	60.500	61.000	58.800	60.500	59.874	2,063,323
2025-09-05	61.700	62.200	59.800	60.100	59.478	2,831,212
2025-09-04	64.000	64.300	60.700	61.300	60.666	4,701,568
2025-09-03	63.600	64.900	62.800	63.600	62.942	4,093,147
2025-09-02	67.500	67.600	62.800	63.000	62.348	5,103,096
2025-09-01	69.200	69.900	64.600	65.600	64.921	6,726,630
2025-08-29	69.300	69.600	66.000	67.700	66.999	12,680,510
2025-08-28	62.700	67.900	62.600	67.800	67.098	18,713,362
2025-08-27	60.200	63.900	60.200	61.800	61.161	18,297,431
2025-08-26	53.900	58.700	53.500	58.700	58.093	14,561,353
2025-08-25	52.300	54.000	51.800	53.400	52.847	4,649,005
2025-08-22	51.900	53.000	51.200	51.200	50.670	4,062,124
2025-08-21	50.800	51.700	50.700	51.500	50.967	1,602,255
2025-08-20	51.000	51.500	49.850	50.000	49.483	2,367,340
2025-08-19	51.200	52.000	50.400	51.300	50.769	2,267,160
2025-08-18	51.400	51.700	50.800	50.900	50.373	2,270,674
2025-08-15	50.700	52.000	50.200	51.700	51.165	2,330,147
2025-08-14	50.400	51.100	50.200	50.200	49.681	1,674,118
2025-08-13	52.700	52.700	50.000	50.300	49.294	3,374,326
2025-08-12	47.250	50.800	47.250	50.100	49.098	3,213,001
2025-08-11	46.850	47.900	46.350	47.200	46.256	2,170,062
2025-08-08	45.400	46.600	44.800	46.300	45.374	1,600,131
2025-08-07	45.300	46.150	44.500	45.000	44.100	1,636,178
2025-08-06	43.900	45.550	43.700	45.000	44.100	1,479,038
2025-08-05	43.050	45.100	43.000	43.850	42.973	1,697,061
2025-08-04	42.550	42.900	41.800	42.400	41.552	397,100
2025-08-01	41.750	41.750	41.750	41.750	40.915	0
2025-07-31	41.650	41.750	40.500	41.750	40.915	756,528
2025-07-30	41.500	41.800	40.850	41.250	40.425	502,000
2025-07-29	42.400	42.400	41.200	41.300	40.474	514,000

← NewerPage 5 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.