United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	38.900	41.300	38.900	40.850	40.033	1,434,600
2025-01-22	39.650	40.050	39.200	39.750	38.955	366,000
2025-01-21	39.900	40.500	39.300	39.500	38.710	574,000
2025-01-20	40.150	40.600	39.800	40.350	39.543	601,000
2025-01-17	40.300	40.450	39.450	39.950	39.151	594,000
2025-01-16	39.100	40.250	39.100	40.000	39.200	1,003,000
2025-01-15	39.750	40.200	38.900	38.900	38.122	531,000
2025-01-14	39.050	39.700	38.800	39.700	38.906	626,000
2025-01-13	38.500	39.600	37.800	38.850	38.073	1,697,000
2025-01-10	41.550	41.750	38.000	38.400	37.632	3,800,000
2025-01-09	42.000	42.250	40.800	41.000	40.180	2,244,000
2025-01-08	39.350	42.100	38.900	41.900	41.062	3,434,000
2025-01-07	39.200	39.350	38.650	39.300	38.514	473,000
2025-01-06	37.800	39.750	37.550	38.900	38.122	1,068,000
2025-01-03	38.350	38.600	37.400	37.400	36.652	559,000
2025-01-02	38.850	39.050	38.100	38.100	37.338	536,000
2024-12-31	37.950	38.850	37.150	38.850	38.073	433,000
2024-12-30	38.100	38.950	37.500	37.500	36.750	719,000
2024-12-27	38.950	40.000	37.700	37.700	36.946	1,551,000
2024-12-26	37.950	38.000	37.400	37.450	36.701	283,000
2024-12-25	38.400	38.500	37.600	37.650	36.897	583,000
2024-12-24	38.800	39.700	38.150	38.400	37.632	522,000
2024-12-23	38.100	38.600	37.650	38.300	37.534	381,000
2024-12-20	37.200	38.250	37.050	37.750	36.995	444,000
2024-12-19	36.600	37.350	36.600	37.050	36.309	669,000
2024-12-18	38.250	38.250	37.350	37.450	36.701	895,000
2024-12-17	41.000	41.050	38.200	38.250	37.485	1,890,000
2024-12-16	39.750	41.300	39.150	41.000	40.180	1,081,000
2024-12-13	40.500	40.850	39.650	39.650	38.857	961,000
2024-12-12	40.650	41.600	40.100	40.500	39.690	871,000
2024-12-11	42.200	42.800	40.200	40.200	39.396	2,719,000
2024-12-10	43.500	45.500	41.250	41.850	41.013	7,526,000
2024-12-09	41.750	44.250	41.700	42.200	41.356	2,579,000
2024-12-06	42.350	42.800	41.400	41.650	40.817	1,272,000
2024-12-05	41.750	42.500	41.200	42.350	41.503	1,276,000
2024-12-04	41.550	42.750	41.000	41.400	40.572	1,341,000
2024-12-03	40.900	42.450	40.600	41.400	40.572	1,395,000
2024-12-02	41.550	42.200	40.200	40.900	40.082	1,987,000
2024-11-29	41.000	42.200	40.500	41.100	40.278	2,113,000
2024-11-28	42.000	43.000	41.050	41.050	40.229	4,861,000
2024-11-27	41.800	44.600	41.100	41.900	41.062	10,737,000
2024-11-26	39.200	42.450	39.100	40.950	40.131	3,598,000
2024-11-25	39.900	40.700	39.150	39.750	38.955	1,230,000
2024-11-22	38.650	39.900	38.450	39.100	38.318	839,000
2024-11-21	37.800	38.500	37.800	38.200	37.436	287,000
2024-11-20	38.450	38.500	37.450	38.000	37.240	661,737
2024-11-19	37.350	40.000	37.050	38.500	37.730	2,682,000
2024-11-18	37.900	37.950	36.350	36.400	35.672	773,000
2024-11-15	38.600	39.100	37.800	37.950	37.191	589,000
2024-11-14	38.650	39.900	37.650	38.000	37.240	1,318,000
2024-11-13	41.700	41.700	38.900	38.950	38.171	4,353,000
2024-11-12	41.000	42.000	39.950	42.000	41.160	1,793,000
2024-11-11	40.700	41.450	39.100	41.400	40.572	3,270,000
2024-11-08	38.000	41.800	37.700	41.400	40.572	4,273,000
2024-11-07	37.350	38.200	37.350	38.000	37.240	406,000
2024-11-06	37.800	38.250	37.350	37.350	36.603	744,000
2024-11-05	37.850	38.750	37.250	37.500	36.750	590,000
2024-11-04	38.500	38.700	37.800	38.200	37.436	735,000
2024-11-01	36.700	38.500	36.150	38.450	37.681	867,000
2024-10-30	37.500	38.700	36.700	36.950	36.211	1,438,000

← NewerPage 8 of 21 · 1,219 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.