United Alloy-Tech Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	37.100	37.100	36.000	36.750	36.015	1,100,000
2024-10-28	39.000	39.000	37.100	37.100	36.358	1,264,000
2024-10-25	38.600	39.350	38.150	38.600	37.828	1,078,000
2024-10-24	39.400	40.450	38.200	38.200	37.436	1,663,000
2024-10-23	40.850	40.900	39.250	39.250	38.465	1,223,000
2024-10-22	40.950	41.400	39.600	40.050	39.249	1,419,000
2024-10-21	41.250	41.850	40.300	40.600	39.788	2,374,000
2024-10-18	43.600	43.650	40.200	40.800	39.984	7,768,000
2024-10-17	39.000	42.450	38.850	42.450	41.601	8,429,000
2024-10-16	40.400	40.700	38.350	38.600	37.828	2,663,000
2024-10-15	39.850	41.400	39.350	39.950	39.151	4,169,000
2024-10-14	38.000	39.350	38.000	38.900	38.122	2,569,000
2024-10-11	39.950	42.850	37.750	37.900	37.142	13,817,000
2024-10-09	39.350	39.350	39.350	39.350	38.563	1,828,000
2024-10-08	36.000	36.150	35.200	35.800	35.084	329,000
2024-10-07	35.550	35.800	35.300	35.800	35.084	435,000
2024-10-04	34.900	35.650	34.400	35.350	34.643	476,000
2024-10-01	34.850	34.900	34.200	34.550	33.859	220,000
2024-09-30	34.450	34.800	34.300	34.650	33.957	157,000
2024-09-27	35.200	35.700	34.550	34.700	34.006	483,000
2024-09-26	35.700	36.100	34.700	34.700	34.006	358,000
2024-09-25	34.650	35.950	34.650	35.700	34.986	883,000
2024-09-24	34.750	35.400	34.500	34.500	33.810	368,000
2024-09-23	34.750	35.550	34.750	35.350	34.643	456,000
2024-09-20	35.700	35.750	34.750	34.750	34.055	654,000
2024-09-19	34.900	35.600	34.400	35.150	34.447	808,000
2024-09-18	33.600	35.250	33.600	34.400	33.712	933,000
2024-09-16	33.200	34.000	33.200	33.550	32.879	349,000
2024-09-13	32.900	33.200	32.400	33.200	32.536	188,000
2024-09-12	32.250	32.900	32.250	32.900	32.242	121,000
2024-09-11	33.100	33.400	32.100	32.200	31.556	232,000
2024-09-10	36.150	36.150	32.450	32.500	31.850	1,407,000
2024-09-09	33.000	34.500	33.000	34.300	33.614	371,000
2024-09-06	32.550	33.900	32.500	33.900	33.222	219,000
2024-09-05	33.200	33.200	32.400	32.550	31.899	253,000
2024-09-04	32.050	33.700	31.200	32.450	31.801	456,000
2024-09-03	34.700	34.700	33.850	33.950	33.271	344,000
2024-09-02	33.600	34.700	33.200	34.350	33.663	817,000
2024-08-30	33.900	33.900	32.700	33.050	32.389	362,000
2024-08-29	32.400	34.450	32.400	33.700	33.026	663,000
2024-08-28	32.200	32.300	31.850	32.300	31.654	252,000
2024-08-27	31.400	31.850	31.400	31.800	31.164	141,000
2024-08-26	31.400	31.800	31.150	31.300	30.674	162,000
2024-08-23	30.950	31.100	30.500	30.850	30.233	151,000
2024-08-22	30.800	31.650	30.800	31.450	30.821	290,000
2024-08-21	30.400	30.900	30.400	30.750	30.135	192,000
2024-08-20	30.950	31.000	30.500	30.550	29.939	137,000
2024-08-19	30.400	31.200	30.400	30.650	30.037	196,000
2024-08-16	30.900	30.900	30.350	30.400	29.792	204,000
2024-08-15	30.500	30.550	30.100	30.350	29.743	144,000
2024-08-14	31.400	31.400	30.350	30.500	29.890	270,000
2024-08-13	30.300	31.000	30.050	31.000	30.380	411,000
2024-08-12	30.250	30.950	30.250	30.550	29.939	291,000
2024-08-09	31.200	31.550	30.150	30.150	29.547	454,000
2024-08-08	29.500	31.250	29.250	30.500	29.890	764,000
2024-08-07	28.900	29.900	28.500	29.900	29.302	502,000
2024-08-06	28.800	29.500	26.100	27.200	26.656	1,254,000
2024-08-05	31.450	31.450	29.000	29.000	28.420	904,000
2024-08-02	32.900	32.900	32.000	32.200	31.556	361,000
2024-08-01	33.650	33.700	33.000	33.450	32.781	148,000

← NewerPage 9 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.