UnicoCell Biomed Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 84.000 | 84.000 | 82.100 | 83.800 | 83.800 | 15,233 |
| 2024-05-03 | 84.500 | 85.500 | 82.500 | 83.800 | 83.800 | 44,643 |
| 2024-05-02 | 85.000 | 86.400 | 84.700 | 85.700 | 85.700 | 16,101 |
| 2024-04-30 | 85.700 | 86.500 | 85.000 | 86.400 | 86.400 | 25,577 |
| 2024-04-29 | 87.200 | 88.000 | 85.700 | 88.000 | 88.000 | 19,006 |
| 2024-04-26 | 86.300 | 91.000 | 86.300 | 88.600 | 88.600 | 59,178 |
| 2024-04-25 | 85.900 | 86.300 | 84.000 | 86.300 | 86.300 | 10,628 |
| 2024-04-24 | 86.000 | 86.000 | 83.700 | 85.700 | 85.700 | 13,404 |
| 2024-04-23 | 84.900 | 85.900 | 83.300 | 84.000 | 84.000 | 16,293 |
| 2024-04-22 | 85.000 | 85.000 | 83.100 | 84.900 | 84.900 | 12,379 |
| 2024-04-19 | 86.200 | 86.900 | 83.100 | 85.000 | 85.000 | 60,868 |
| 2024-04-18 | 84.200 | 87.000 | 84.200 | 86.200 | 86.200 | 60,730 |
| 2024-04-17 | 77.000 | 84.200 | 76.000 | 84.200 | 84.200 | 64,023 |
| 2024-04-16 | 80.000 | 80.000 | 76.000 | 78.400 | 78.400 | 19,388 |
| 2024-04-15 | 82.800 | 83.000 | 77.500 | 80.000 | 80.000 | 53,829 |
| 2024-04-12 | 85.000 | 85.000 | 81.300 | 82.800 | 82.800 | 33,010 |
| 2024-04-11 | 85.200 | 86.000 | 81.000 | 85.000 | 85.000 | 51,735 |
| 2024-04-10 | 86.000 | 86.800 | 85.500 | 86.300 | 86.300 | 22,025 |
| 2024-04-09 | 86.900 | 86.900 | 85.000 | 85.900 | 85.900 | 15,301 |
| 2024-04-08 | 85.700 | 87.000 | 85.500 | 86.900 | 86.900 | 9,341 |
| 2024-04-03 | 85.200 | 86.000 | 84.800 | 85.700 | 85.700 | 10,670 |
| 2024-04-02 | 86.300 | 86.800 | 85.200 | 86.000 | 86.000 | 40,298 |
| 2024-04-01 | 86.700 | 86.700 | 85.600 | 86.300 | 86.300 | 17,605 |
| 2024-03-29 | 87.200 | 87.200 | 85.800 | 85.800 | 85.800 | 24,206 |
| 2024-03-28 | 87.000 | 87.300 | 86.300 | 87.200 | 87.200 | 38,492 |
| 2024-03-27 | 87.000 | 87.000 | 85.000 | 86.900 | 86.900 | 41,114 |
| 2024-03-26 | 87.200 | 89.000 | 85.600 | 87.000 | 87.000 | 28,856 |
| 2024-03-25 | 87.500 | 87.500 | 85.100 | 87.200 | 87.200 | 10,456 |
| 2024-03-22 | 87.000 | 87.000 | 85.000 | 87.000 | 87.000 | 9,572 |
| 2024-03-21 | 86.000 | 86.500 | 84.500 | 86.000 | 86.000 | 33,827 |
| 2024-03-20 | 87.200 | 87.300 | 85.000 | 86.000 | 86.000 | 47,633 |
| 2024-03-19 | 88.600 | 88.600 | 86.000 | 87.200 | 87.200 | 68,383 |
| 2024-03-18 | 88.500 | 88.500 | 86.000 | 88.500 | 88.500 | 56,306 |
| 2024-03-15 | 87.000 | 90.000 | 85.500 | 88.500 | 88.500 | 24,913 |
| 2024-03-14 | 88.300 | 88.300 | 84.100 | 87.000 | 87.000 | 53,736 |
| 2024-03-13 | 88.000 | 88.200 | 85.800 | 88.200 | 88.200 | 11,802 |
| 2024-03-12 | 88.300 | 88.300 | 85.000 | 87.900 | 87.900 | 46,797 |
| 2024-03-11 | 88.300 | 88.300 | 88.300 | 88.300 | 88.300 | 201 |
| 2024-03-08 | 88.300 | 88.300 | 86.800 | 87.000 | 87.000 | 20,380 |
| 2024-03-07 | 89.700 | 89.700 | 86.000 | 88.300 | 88.300 | 55,627 |
| 2024-03-06 | 87.300 | 90.000 | 87.200 | 89.600 | 89.600 | 19,324 |
| 2024-03-05 | 90.000 | 90.000 | 87.300 | 90.000 | 90.000 | 8,806 |
| 2024-03-04 | 89.000 | 90.500 | 85.100 | 89.900 | 89.900 | 53,067 |
| 2024-03-01 | 90.300 | 90.500 | 89.500 | 90.500 | 90.500 | 19,238 |
| 2024-02-29 | 90.300 | 90.300 | 88.800 | 90.300 | 90.300 | 21,565 |
| 2024-02-27 | 89.900 | 90.300 | 89.000 | 90.300 | 90.300 | 49,724 |
| 2024-02-26 | 89.000 | 90.000 | 87.500 | 89.500 | 89.500 | 15,868 |
| 2024-02-23 | 88.400 | 89.000 | 87.200 | 89.000 | 89.000 | 40,998 |
| 2024-02-22 | 88.600 | 88.600 | 87.800 | 88.300 | 88.300 | 7,580 |
| 2024-02-21 | 87.000 | 88.500 | 87.000 | 88.500 | 88.500 | 24,425 |
| 2024-02-20 | 89.000 | 90.300 | 87.000 | 88.300 | 88.300 | 57,642 |
| 2024-02-19 | 90.000 | 90.000 | 88.200 | 89.000 | 89.000 | 56,070 |
| 2024-02-16 | 90.400 | 90.400 | 88.000 | 90.000 | 90.000 | 20,225 |
| 2024-02-15 | 90.000 | 90.600 | 89.100 | 90.400 | 90.400 | 45,729 |
| 2024-02-05 | 90.200 | 91.000 | 89.000 | 90.000 | 90.000 | 29,905 |
| 2024-02-02 | 90.200 | 90.200 | 88.500 | 90.200 | 90.200 | 11,976 |
| 2024-02-01 | 90.700 | 90.700 | 88.500 | 90.200 | 90.200 | 71,292 |
| 2024-01-31 | 90.000 | 90.700 | 88.600 | 90.700 | 90.700 | 25,492 |
| 2024-01-30 | 89.400 | 90.700 | 89.000 | 90.000 | 90.000 | 47,322 |
| 2024-01-29 | 90.000 | 90.300 | 88.500 | 90.200 | 90.200 | 50,195 |
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.