UnicoCell Biomed Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 82.500 | 82.500 | 81.000 | 81.700 | 81.700 | 28,099 |
| 2024-07-31 | 82.900 | 82.900 | 81.400 | 81.400 | 81.400 | 4,100 |
| 2024-07-30 | 80.200 | 80.200 | 79.000 | 80.200 | 80.200 | 4,000 |
| 2024-07-29 | 80.900 | 80.900 | 80.100 | 80.100 | 80.100 | 3,000 |
| 2024-07-26 | 81.400 | 81.400 | 78.200 | 79.500 | 79.500 | 17,020 |
| 2024-07-23 | 80.100 | 80.700 | 80.000 | 80.000 | 80.000 | 5,000 |
| 2024-07-22 | 79.500 | 81.700 | 79.100 | 79.600 | 79.600 | 8,621 |
| 2024-07-19 | 82.500 | 82.500 | 79.000 | 81.400 | 81.400 | 11,250 |
| 2024-07-18 | 80.900 | 81.100 | 80.500 | 81.000 | 81.000 | 4,559 |
| 2024-07-17 | 81.200 | 81.200 | 79.200 | 81.000 | 81.000 | 12,206 |
| 2024-07-16 | 80.400 | 80.400 | 79.200 | 80.000 | 80.000 | 7,000 |
| 2024-07-15 | 81.000 | 81.000 | 79.200 | 80.400 | 80.400 | 9,000 |
| 2024-07-12 | 80.000 | 81.500 | 79.100 | 80.000 | 80.000 | 23,030 |
| 2024-07-11 | 80.000 | 81.700 | 79.500 | 81.300 | 81.300 | 18,000 |
| 2024-07-10 | 80.000 | 81.800 | 79.000 | 79.900 | 79.900 | 19,000 |
| 2024-07-09 | 80.300 | 81.800 | 80.000 | 80.200 | 80.200 | 29,000 |
| 2024-07-08 | 81.100 | 82.200 | 80.100 | 82.000 | 82.000 | 13,000 |
| 2024-07-05 | 82.800 | 82.800 | 80.300 | 81.700 | 81.700 | 13,000 |
| 2024-07-04 | 81.000 | 82.300 | 81.000 | 81.900 | 81.900 | 35,187 |
| 2024-07-03 | 83.500 | 83.500 | 82.400 | 82.400 | 82.400 | 4,000 |
| 2024-07-02 | 86.500 | 86.500 | 80.000 | 83.000 | 83.000 | 47,000 |
| 2024-07-01 | 81.400 | 81.400 | 80.000 | 81.300 | 81.300 | 24,000 |
| 2024-06-28 | 81.500 | 81.500 | 79.500 | 81.400 | 81.400 | 24,008 |
| 2024-06-27 | 82.000 | 82.900 | 80.000 | 81.800 | 81.800 | 23,000 |
| 2024-06-26 | 81.100 | 81.400 | 79.000 | 80.900 | 80.900 | 18,000 |
| 2024-06-25 | 75.100 | 81.400 | 75.100 | 81.100 | 81.100 | 12,000 |
| 2024-06-24 | 80.700 | 80.700 | 80.700 | 80.700 | 80.700 | 1,000 |
| 2024-06-21 | 80.400 | 80.400 | 78.500 | 79.800 | 79.800 | 18,038 |
| 2024-06-20 | 81.200 | 81.200 | 78.600 | 80.400 | 80.400 | 9,000 |
| 2024-06-19 | 81.800 | 81.800 | 78.200 | 81.000 | 81.000 | 26,000 |
| 2024-06-18 | 81.200 | 83.300 | 80.500 | 81.400 | 81.400 | 19,120 |
| 2024-06-17 | 83.800 | 83.800 | 80.800 | 81.800 | 81.800 | 16,000 |
| 2024-06-14 | 83.300 | 83.300 | 79.100 | 81.400 | 81.400 | 41,000 |
| 2024-06-13 | 84.400 | 84.400 | 81.900 | 83.200 | 83.200 | 25,000 |
| 2024-06-12 | 85.700 | 85.700 | 82.000 | 83.800 | 83.800 | 10,000 |
| 2024-06-11 | 85.800 | 85.800 | 82.000 | 84.000 | 84.000 | 23,000 |
| 2024-06-07 | 85.400 | 85.400 | 83.500 | 84.900 | 84.900 | 16,000 |
| 2024-06-06 | 85.700 | 85.700 | 83.200 | 83.900 | 83.900 | 12,000 |
| 2024-06-05 | 84.300 | 85.800 | 82.000 | 84.700 | 84.700 | 16,000 |
| 2024-06-04 | 83.400 | 83.900 | 81.800 | 83.900 | 83.900 | 35,000 |
| 2024-06-03 | 83.500 | 83.500 | 81.000 | 83.400 | 83.400 | 33,000 |
| 2024-05-31 | 84.800 | 84.800 | 82.500 | 83.400 | 83.400 | 13,000 |
| 2024-05-30 | 82.000 | 83.900 | 81.000 | 83.500 | 83.500 | 22,000 |
| 2024-05-29 | 83.500 | 83.500 | 81.100 | 83.000 | 83.000 | 9,000 |
| 2024-05-28 | 85.600 | 85.600 | 82.000 | 84.000 | 84.000 | 26,000 |
| 2024-05-27 | 88.000 | 88.000 | 83.000 | 85.900 | 85.900 | 8,000 |
| 2024-05-24 | 85.000 | 86.000 | 82.500 | 82.500 | 82.500 | 29,000 |
| 2024-05-23 | 87.500 | 87.500 | 79.900 | 83.000 | 83.000 | 55,000 |
| 2024-05-22 | 75.000 | 87.000 | 75.000 | 85.500 | 85.500 | 152,000 |
| 2024-05-21 | 68.000 | 75.000 | 68.000 | 73.900 | 73.900 | 211,100 |
| 2024-05-20 | 83.000 | 83.500 | 80.600 | 83.000 | 83.000 | 46,617 |
| 2024-05-17 | 84.000 | 84.000 | 79.000 | 82.600 | 82.600 | 51,807 |
| 2024-05-16 | 84.900 | 84.900 | 84.000 | 84.000 | 84.000 | 8,619 |
| 2024-05-15 | 84.900 | 85.000 | 82.500 | 84.300 | 84.300 | 34,504 |
| 2024-05-14 | 83.900 | 84.400 | 82.800 | 84.300 | 84.300 | 23,216 |
| 2024-05-13 | 83.000 | 84.000 | 82.000 | 83.900 | 83.900 | 23,116 |
| 2024-05-10 | 80.500 | 83.000 | 80.500 | 82.800 | 82.800 | 29,407 |
| 2024-05-09 | 80.000 | 82.900 | 80.000 | 82.500 | 82.500 | 12,416 |
| 2024-05-08 | 81.900 | 82.000 | 78.500 | 80.000 | 80.000 | 101,697 |
| 2024-05-07 | 83.800 | 83.800 | 80.100 | 81.900 | 81.900 | 46,249 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.