UnicoCell Biomed Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 75.300 | 75.300 | 72.900 | 75.200 | 75.200 | 16,303 |
| 2023-11-01 | 75.200 | 75.300 | 73.000 | 75.300 | 75.300 | 3,355 |
| 2023-10-31 | 75.200 | 75.300 | 72.600 | 75.000 | 75.000 | 32,392 |
| 2023-10-30 | 73.300 | 75.200 | 71.400 | 75.200 | 75.200 | 32,414 |
| 2023-10-27 | 73.300 | 73.300 | 71.300 | 73.200 | 73.200 | 4,102 |
| 2023-10-26 | 72.700 | 73.900 | 71.200 | 73.300 | 73.300 | 11,324 |
| 2023-10-25 | 72.700 | 72.700 | 71.300 | 72.700 | 72.700 | 6,227 |
| 2023-10-24 | 72.700 | 72.700 | 70.800 | 72.700 | 72.700 | 7,806 |
| 2023-10-23 | 73.000 | 73.000 | 71.000 | 72.700 | 72.700 | 9,900 |
| 2023-10-20 | 73.000 | 73.000 | 71.300 | 72.600 | 72.600 | 6,166 |
| 2023-10-19 | 73.100 | 73.100 | 71.800 | 72.900 | 72.900 | 5,250 |
| 2023-10-18 | 73.600 | 73.600 | 72.200 | 73.200 | 73.200 | 3,037 |
| 2023-10-17 | 73.800 | 73.800 | 73.000 | 73.600 | 73.600 | 8,373 |
| 2023-10-16 | 75.500 | 75.500 | 72.100 | 73.700 | 73.700 | 19,527 |
| 2023-10-13 | 74.900 | 75.500 | 73.400 | 75.500 | 75.500 | 25,357 |
| 2023-10-12 | 75.200 | 76.000 | 73.500 | 75.000 | 75.000 | 22,116 |
| 2023-10-11 | 75.000 | 75.500 | 74.000 | 75.200 | 75.200 | 15,015 |
| 2023-10-06 | 75.000 | 75.000 | 73.400 | 75.000 | 75.000 | 5,702 |
| 2023-10-05 | 73.900 | 75.000 | 73.100 | 73.500 | 73.500 | 11,999 |
| 2023-10-04 | 73.900 | 73.900 | 72.000 | 73.900 | 73.900 | 14,618 |
| 2023-10-03 | 75.300 | 75.300 | 71.500 | 74.000 | 74.000 | 34,389 |
| 2023-10-02 | 75.500 | 75.500 | 73.100 | 75.400 | 75.400 | 13,590 |
| 2023-09-28 | 76.200 | 76.200 | 74.200 | 75.400 | 75.400 | 16,861 |
| 2023-09-27 | 76.500 | 76.500 | 74.200 | 76.200 | 76.200 | 8,402 |
| 2023-09-26 | 75.000 | 75.000 | 74.000 | 74.800 | 74.800 | 14,967 |
| 2023-09-25 | 75.700 | 75.700 | 74.500 | 74.900 | 74.900 | 3,261 |
| 2023-09-22 | 75.400 | 75.800 | 74.100 | 75.800 | 75.800 | 16,606 |
| 2023-09-21 | 76.800 | 76.800 | 74.100 | 75.400 | 75.400 | 13,416 |
| 2023-09-20 | 76.800 | 76.800 | 75.000 | 76.800 | 76.800 | 5,504 |
| 2023-09-19 | 75.500 | 76.800 | 74.900 | 76.800 | 76.800 | 17,107 |
| 2023-09-18 | 76.800 | 76.800 | 74.900 | 76.800 | 76.800 | 22,108 |
| 2023-09-15 | 72.000 | 76.900 | 72.000 | 76.900 | 76.900 | 44,222 |
| 2023-09-14 | 75.100 | 75.200 | 72.800 | 75.200 | 75.200 | 4,501 |
| 2023-09-13 | 75.100 | 75.100 | 72.000 | 75.100 | 75.100 | 2,052 |
| 2023-09-12 | 75.000 | 75.200 | 73.000 | 75.000 | 75.000 | 13,698 |
| 2023-09-11 | 75.100 | 75.200 | 72.800 | 75.000 | 75.000 | 22,208 |
| 2023-09-08 | 75.000 | 75.100 | 71.600 | 75.100 | 75.100 | 6,263 |
| 2023-09-07 | 75.100 | 75.100 | 71.600 | 75.000 | 75.000 | 17,322 |
| 2023-09-06 | 75.100 | 75.100 | 72.000 | 75.100 | 75.100 | 9,785 |
| 2023-09-05 | 73.200 | 75.100 | 71.000 | 75.100 | 75.100 | 35,322 |
| 2023-09-04 | 71.000 | 73.300 | 68.500 | 73.300 | 73.300 | 39,315 |
| 2023-09-01 | 72.500 | 72.500 | 68.500 | 71.000 | 71.000 | 36,412 |
| 2023-08-31 | 71.500 | 72.500 | 70.600 | 72.400 | 72.400 | 8,322 |
| 2023-08-30 | 72.300 | 72.400 | 70.000 | 71.500 | 71.500 | 45,959 |
| 2023-08-29 | 72.900 | 73.500 | 71.900 | 72.000 | 72.000 | 22,604 |
| 2023-08-28 | 72.500 | 73.000 | 71.000 | 72.900 | 72.900 | 15,002 |
| 2023-08-25 | 72.600 | 73.000 | 70.600 | 72.400 | 72.400 | 9,045 |
| 2023-08-24 | 71.000 | 73.000 | 70.600 | 72.600 | 72.600 | 24,368 |
| 2023-08-23 | 74.000 | 74.000 | 71.100 | 72.600 | 72.600 | 41,598 |
| 2023-08-22 | 76.000 | 76.200 | 72.100 | 74.000 | 74.000 | 45,643 |
| 2023-08-21 | 77.400 | 77.400 | 73.000 | 76.000 | 76.000 | 23,862 |
| 2023-08-18 | 77.500 | 77.500 | 75.200 | 77.500 | 77.500 | 1,327 |
| 2023-08-17 | 77.900 | 77.900 | 75.200 | 77.500 | 77.500 | 13,654 |
| 2023-08-16 | 78.600 | 78.600 | 75.100 | 77.900 | 77.900 | 12,250 |
| 2023-08-15 | 76.800 | 78.900 | 74.000 | 78.600 | 78.600 | 88,846 |
| 2023-08-14 | 79.500 | 81.000 | 73.200 | 76.800 | 76.800 | 47,700 |
| 2023-08-11 | 75.200 | 80.000 | 75.200 | 79.500 | 79.500 | 56,669 |
| 2023-08-10 | 80.600 | 80.600 | 75.200 | 78.900 | 78.900 | 60,586 |
| 2023-08-09 | 81.000 | 81.000 | 79.000 | 80.600 | 80.600 | 40,065 |
| 2023-08-08 | 81.000 | 81.000 | 79.500 | 81.000 | 81.000 | 19,358 |
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.