UnicoCell Biomed Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	90.500	90.500	88.600	90.000	90.000	77,756
2024-01-25	88.600	90.500	88.300	90.500	90.500	140,929
2024-01-24	87.000	88.600	87.000	88.600	88.600	75,454
2024-01-23	87.400	88.000	86.500	87.900	87.900	61,403
2024-01-22	86.000	87.400	85.500	87.000	87.000	38,908
2024-01-19	85.300	85.500	84.200	85.400	85.400	22,205
2024-01-18	85.800	85.800	84.000	85.500	85.500	40,811
2024-01-17	86.400	86.500	84.600	85.000	85.000	21,954
2024-01-16	85.500	86.900	84.200	86.000	86.000	152,285
2024-01-15	85.000	85.800	83.700	84.900	84.900	60,558
2024-01-12	84.800	85.000	83.000	84.000	84.000	22,792
2024-01-11	85.000	85.000	83.500	84.800	84.800	20,306
2024-01-10	85.000	85.000	83.000	85.000	85.000	16,427
2024-01-09	85.200	85.500	84.000	84.500	84.500	35,329
2024-01-08	85.000	85.900	84.000	85.200	85.200	42,535
2024-01-05	84.800	84.900	83.000	84.900	84.900	18,029
2024-01-04	84.000	84.900	82.000	84.800	84.800	28,722
2024-01-03	83.000	84.000	81.500	84.000	84.000	15,002
2024-01-02	83.000	83.000	81.500	82.800	82.800	27,738
2023-12-29	82.700	83.000	81.500	83.000	83.000	15,304
2023-12-28	82.300	82.700	81.300	82.700	82.700	10,850
2023-12-27	82.300	82.300	81.300	82.300	82.300	15,216
2023-12-26	82.500	82.500	81.300	82.300	82.300	14,463
2023-12-25	82.300	82.900	81.500	82.500	82.500	36,305
2023-12-22	82.700	82.700	81.000	82.000	82.000	34,142
2023-12-21	82.000	83.300	81.000	82.700	82.700	15,102
2023-12-20	83.300	83.300	80.800	82.700	82.700	47,613
2023-12-19	83.500	83.500	82.000	83.300	83.300	26,395
2023-12-18	84.300	84.300	82.800	83.500	83.500	35,154
2023-12-15	84.300	84.800	83.200	84.300	84.300	56,559
2023-12-14	86.700	87.000	84.000	85.300	85.300	83,685
2023-12-13	87.200	87.200	85.800	86.700	86.700	48,161
2023-12-12	88.300	88.300	85.100	87.500	87.500	19,607
2023-12-11	88.000	88.700	86.100	88.200	88.200	69,424
2023-12-08	88.600	88.700	87.700	88.700	88.700	12,188
2023-12-07	88.300	88.800	87.600	88.600	88.600	10,425
2023-12-06	88.600	88.600	87.700	88.300	88.300	17,615
2023-12-05	87.600	88.900	87.600	88.600	88.600	49,582
2023-12-04	87.800	89.000	87.600	88.900	88.900	21,811
2023-12-01	88.600	88.900	87.800	88.400	88.400	76,333
2023-11-30	88.400	89.000	87.700	88.600	88.600	33,870
2023-11-29	87.500	90.000	87.000	88.400	88.400	128,131
2023-11-28	86.800	86.800	84.500	86.500	86.500	12,183
2023-11-27	85.400	87.000	84.700	86.800	86.800	28,867
2023-11-24	85.500	85.800	84.500	85.400	85.400	44,143
2023-11-23	86.100	86.100	84.500	85.700	85.700	41,706
2023-11-22	86.500	86.500	85.400	86.100	86.100	4,326
2023-11-21	86.400	86.500	85.100	86.500	86.500	14,607
2023-11-20	86.800	87.400	85.500	86.400	86.400	159,569
2023-11-17	88.700	88.700	85.100	86.300	86.300	79,705
2023-11-16	89.000	89.000	87.300	88.600	88.600	48,736
2023-11-15	87.500	89.000	87.000	88.500	88.500	56,060
2023-11-14	83.700	87.900	83.700	87.600	87.600	139,519
2023-11-13	83.300	84.000	82.100	83.600	83.600	37,635
2023-11-10	83.800	85.000	82.000	83.300	83.300	39,714
2023-11-09	81.000	85.200	81.000	83.800	83.800	88,533
2023-11-08	76.000	80.500	76.000	80.500	80.500	94,766
2023-11-07	76.000	76.000	74.000	76.000	76.000	14,388
2023-11-06	76.000	76.000	74.000	75.900	75.900	34,150
2023-11-03	75.300	75.800	73.700	75.800	75.800	19,547

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.