United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	42.600	42.650	41.600	42.000	41.160	366,000
2025-07-25	42.500	42.800	41.950	42.250	41.405	752,000
2025-07-24	42.650	42.650	41.500	41.850	41.013	376,000
2025-07-23	40.800	42.100	40.650	41.950	41.111	755,000
2025-07-22	42.350	42.450	40.300	40.300	39.494	1,153,011
2025-07-21	42.300	42.900	42.050	42.250	41.405	458,003
2025-07-18	43.350	43.350	42.200	42.400	41.552	933,000
2025-07-17	42.000	43.200	41.850	43.000	42.140	938,003
2025-07-16	42.800	43.000	41.800	41.800	40.964	702,424
2025-07-15	42.000	42.600	41.700	42.350	41.503	584,023
2025-07-14	42.850	42.900	41.500	42.000	41.160	666,003
2025-07-11	43.400	43.400	42.450	42.800	41.944	501,000
2025-07-10	43.300	43.850	42.600	42.750	41.895	743,000
2025-07-09	42.500	43.200	42.500	42.850	41.993	869,009
2025-07-08	43.500	43.550	42.200	42.900	42.042	752,114
2025-07-07	44.000	44.150	43.350	43.700	42.826	380,000
2025-07-04	45.950	46.350	44.150	44.150	43.267	1,023,010
2025-07-03	45.800	46.050	45.600	45.900	44.982	392,055
2025-07-02	45.900	46.100	45.350	45.450	44.541	561,100
2025-07-01	46.200	46.650	45.450	45.600	44.688	592,100
2025-06-30	47.250	47.500	45.550	45.700	44.786	919,010
2025-06-27	48.200	48.300	47.150	47.250	46.305	859,325
2025-06-26	46.950	48.300	46.750	47.650	46.697	2,468,500
2025-06-25	46.200	46.750	45.900	46.650	45.717	1,190,063
2025-06-24	45.750	46.200	45.700	46.050	45.129	688,001
2025-06-23	43.800	45.150	43.000	45.150	44.247	732,000
2025-06-20	45.650	46.200	44.250	45.000	44.100	1,293,004
2025-06-19	47.000	47.150	45.650	45.650	44.737	1,574,498
2025-06-18	46.350	47.300	46.350	47.150	46.207	884,100
2025-06-17	47.400	48.250	46.700	46.850	45.913	2,330,005
2025-06-16	45.950	46.950	45.550	46.950	46.011	965,100
2025-06-13	46.900	48.200	46.250	46.250	45.325	2,670,160
2025-06-12	46.250	47.650	46.250	47.050	46.109	2,216,080
2025-06-11	45.350	46.950	45.350	46.400	45.472	1,718,000
2025-06-10	47.400	47.950	45.500	45.500	44.590	3,004,051
2025-06-09	46.400	47.200	44.550	47.150	46.207	1,968,200
2025-06-06	46.750	47.050	46.050	46.050	45.129	1,494,020
2025-06-05	47.500	48.750	47.000	47.050	46.109	2,599,097
2025-06-04	46.800	47.450	46.650	46.800	45.864	999,276
2025-06-03	47.800	48.000	46.050	46.350	45.423	1,714,075
2025-06-02	48.000	49.500	47.350	47.400	46.452	1,648,003
2025-05-29	49.350	49.800	48.200	48.500	47.530	1,171,010
2025-05-28	50.000	50.400	48.500	48.800	47.824	1,727,019
2025-05-27	51.200	51.800	49.150	49.250	48.265	2,356,330
2025-05-26	51.200	51.700	50.600	51.100	50.078	1,076,160
2025-05-23	51.200	51.600	50.500	50.700	49.686	880,151
2025-05-22	53.200	53.400	50.300	50.800	49.784	5,851,665
2025-05-21	54.400	56.000	53.500	54.700	53.606	5,931,192
2025-05-20	53.600	54.200	53.300	53.800	52.724	2,652,120
2025-05-19	53.100	54.400	52.300	52.800	51.744	4,840,151
2025-05-16	52.200	56.500	52.100	53.600	52.528	14,114,273
2025-05-15	51.500	52.900	51.200	52.200	51.156	3,932,410
2025-05-14	52.700	53.600	51.400	51.400	50.372	6,190,727
2025-05-13	52.900	53.700	51.300	52.600	51.548	8,145,366
2025-05-12	51.500	53.100	51.100	52.200	51.156	6,578,263
2025-05-09	51.800	52.900	49.800	51.100	50.078	6,490,200
2025-05-08	52.000	53.500	51.300	51.500	50.470	9,413,100
2025-05-07	51.300	53.300	50.300	50.300	49.294	7,745,149
2025-05-06	49.000	53.400	49.000	51.600	50.568	8,713,017
2025-05-05	53.000	53.800	47.500	49.100	48.118	16,838,854

← NewerPage 6 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.