United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	47.200	50.900	46.750	50.900	49.882	10,710,303
2025-04-30	47.000	47.900	45.750	46.350	45.423	6,578,325
2025-04-29	44.700	47.500	44.650	46.700	45.766	10,140,800
2025-04-28	43.600	44.600	43.400	44.200	43.316	2,111,049
2025-04-25	44.100	44.500	43.000	43.150	42.287	3,631,521
2025-04-24	43.300	44.800	42.850	43.100	42.238	8,282,150
2025-04-23	42.200	42.900	41.400	42.300	41.454	4,002,065
2025-04-22	39.700	42.400	39.500	40.600	39.788	4,871,205
2025-04-21	42.950	43.850	39.200	39.350	38.563	4,669,346
2025-04-18	41.500	44.000	40.700	42.750	41.895	3,046,001
2025-04-17	41.700	41.850	40.850	40.950	40.131	1,845,514
2025-04-16	44.050	44.100	41.800	41.950	41.111	3,055,324
2025-04-15	43.500	44.750	43.200	44.400	43.512	3,864,623
2025-04-14	42.550	43.450	41.250	41.650	40.817	3,145,309
2025-04-11	40.050	41.350	38.200	41.100	40.278	3,031,150
2025-04-10	42.350	42.350	42.350	42.350	41.503	861,200
2025-04-09	42.800	43.400	38.500	38.500	37.730	5,627,211
2025-04-08	42.750	45.000	42.750	42.750	41.895	2,366,600
2025-04-07	47.450	47.450	47.450	47.450	46.501	103,060
2025-04-02	54.100	54.800	52.100	52.700	51.646	6,021,275
2025-04-01	53.000	55.800	52.900	53.800	52.724	11,391,691
2025-03-31	52.200	53.200	50.500	50.800	49.784	5,472,845
2025-03-28	53.300	53.700	51.600	53.500	52.430	8,202,022
2025-03-27	53.500	55.500	51.400	52.700	51.646	10,527,087
2025-03-26	59.900	59.900	55.700	55.700	54.586	9,123,455
2025-03-25	62.000	62.800	59.500	61.800	60.564	13,910,084
2025-03-24	62.900	64.200	59.800	61.400	60.172	14,722,872
2025-03-21	61.000	64.500	59.900	61.800	60.564	24,945,532
2025-03-20	59.700	63.000	58.700	60.800	59.584	36,086,834
2025-03-19	57.000	59.500	55.700	57.900	56.742	43,943,994
2025-03-18	51.000	56.300	51.000	56.300	55.174	29,774,564
2025-03-17	49.200	51.200	48.450	51.200	50.176	11,052,198
2025-03-14	46.900	46.900	45.100	46.600	45.668	1,668,204
2025-03-13	47.300	47.550	46.200	46.300	45.374	2,043,050
2025-03-12	46.200	48.900	46.100	46.700	45.766	4,383,238
2025-03-11	47.550	49.400	46.100	46.450	45.521	9,593,572
2025-03-10	46.000	47.750	45.650	47.500	46.550	2,189,049
2025-03-07	46.250	46.700	45.800	46.000	45.080	787,095
2025-03-06	46.700	47.350	46.000	46.650	45.717	1,642,881
2025-03-05	46.800	47.950	46.550	46.750	45.815	1,454,256
2025-03-04	45.500	46.950	45.500	46.750	45.815	2,065,350
2025-03-03	48.500	49.400	46.800	47.000	46.060	5,261,513
2025-02-27	49.600	50.300	48.200	49.400	48.412	3,421,065
2025-02-26	50.300	50.900	49.300	49.600	48.608	5,822,321
2025-02-25	48.950	53.100	48.900	50.300	49.294	27,849,407
2025-02-24	48.100	49.750	47.700	48.350	47.383	4,181,026
2025-02-21	47.500	48.100	47.000	48.100	47.138	3,006,065
2025-02-20	46.550	47.700	46.300	47.300	46.354	2,378,043
2025-02-19	47.200	48.300	46.600	46.600	45.668	4,644,153
2025-02-18	47.250	47.400	46.450	46.500	45.570	2,254,400
2025-02-17	47.000	47.500	45.700	47.200	46.256	3,510,039
2025-02-14	47.700	47.750	46.600	46.900	45.962	3,386,413
2025-02-13	47.850	48.300	46.850	47.950	46.991	8,282,690
2025-02-12	48.500	49.350	45.850	46.550	45.619	20,827,553
2025-02-11	44.100	47.400	43.750	47.400	46.452	10,102,674
2025-02-10	44.100	44.750	42.100	43.100	42.238	3,795,450
2025-02-07	43.800	44.400	43.250	44.000	43.120	3,783,638
2025-02-06	42.250	42.800	42.050	42.600	41.748	1,283,000
2025-02-05	41.000	42.100	40.900	42.000	41.160	1,358,086
2025-02-04	41.200	41.700	40.350	41.050	40.229	867,000

← NewerPage 7 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.