UnicoCell Biomed Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	81.000	81.000	79.500	81.000	81.000	19,358
2023-08-07	81.000	81.000	77.100	80.500	80.500	39,407
2023-08-04	83.400	85.000	79.000	79.700	79.700	101,913
2023-08-02	84.600	86.000	80.300	83.400	83.400	46,540
2023-08-01	85.600	85.600	83.100	84.800	84.800	22,813
2023-07-31	85.000	86.300	84.000	85.600	85.600	72,475
2023-07-28	86.200	86.500	85.000	86.300	86.300	12,209
2023-07-27	86.300	86.400	84.200	86.200	86.200	13,417
2023-07-26	85.400	86.300	83.300	85.800	85.800	6,424
2023-07-25	86.000	86.000	82.000	85.600	85.600	35,753
2023-07-24	85.000	86.500	84.000	86.000	86.000	69,129
2023-07-21	84.900	85.000	83.000	85.000	85.000	25,733
2023-07-20	85.300	85.300	82.300	85.000	85.000	60,523
2023-07-19	86.300	86.400	84.500	85.300	85.300	89,337
2023-07-18	88.000	88.000	85.200	86.300	86.300	55,219
2023-07-17	88.000	89.500	86.500	88.000	88.000	32,475
2023-07-14	88.900	88.900	85.000	88.000	88.000	46,305
2023-07-13	92.000	92.000	85.300	88.900	88.900	90,800
2023-07-12	90.000	91.900	88.500	90.300	90.300	32,938
2023-07-11	87.900	90.000	87.000	90.000	90.000	74,424
2023-07-10	86.400	88.200	85.300	87.900	87.900	62,915
2023-07-07	87.000	87.000	84.100	86.400	86.400	44,924
2023-07-06	88.300	89.000	84.700	87.000	87.000	146,376
2023-07-05	90.400	90.400	87.400	88.300	88.300	156,200
2023-07-04	92.500	92.600	89.000	90.200	90.200	180,052
2023-07-03	92.500	92.600	91.500	92.500	92.500	39,136
2023-06-30	91.800	92.300	91.000	92.200	92.200	102,029
2023-06-29	91.300	92.800	90.800	91.800	91.800	93,481
2023-06-28	92.700	94.300	90.000	91.300	91.300	225,708
2023-06-27	92.000	94.800	91.000	92.700	92.700	309,907
2023-06-26	85.900	91.400	84.500	90.000	90.000	265,198
2023-06-21	85.900	85.900	84.500	85.900	85.900	15,618
2023-06-20	85.900	85.900	84.300	85.900	85.900	46,770
2023-06-19	85.800	85.900	84.000	85.900	85.900	44,516
2023-06-16	86.600	86.900	84.000	85.200	85.200	178,234
2023-06-15	87.600	87.900	84.000	86.600	86.600	207,489
2023-06-14	87.800	87.800	86.200	86.900	86.900	100,252
2023-06-13	85.000	88.300	85.000	86.500	86.500	328,827
2023-06-12	82.800	86.900	82.800	86.000	86.000	81,029
2023-06-09	83.300	85.900	83.000	84.000	84.000	34,625
2023-06-08	84.000	84.000	82.000	83.300	83.300	46,410
2023-06-07	85.000	85.000	83.000	84.000	84.000	52,969
2023-06-06	84.000	85.400	83.200	85.000	85.000	46,306
2023-06-05	83.000	84.200	82.700	83.900	83.900	49,527
2023-06-02	82.900	83.000	81.000	83.000	83.000	24,334
2023-06-01	84.500	85.400	80.000	82.800	82.800	68,234
2023-05-31	86.900	87.000	80.300	84.500	84.500	203,342
2023-05-30	87.600	88.500	85.000	86.900	86.900	79,441
2023-05-29	88.500	91.000	87.000	88.500	88.500	280,593
2023-05-26	98.000	104.00	84.600	87.000	87.000	507,100
2023-05-25	86.000	98.300	84.500	97.000	97.000	672,431
2023-05-24	81.300	86.000	80.800	86.000	86.000	224,524
2023-05-23	79.500	81.900	78.100	81.300	81.300	169,701
2023-05-22	76.500	79.900	76.000	79.000	79.000	225,429
2023-05-19	74.400	76.900	73.500	75.000	75.000	40,224
2023-05-18	74.300	74.300	72.500	74.000	74.000	13,236
2023-05-17	74.900	74.900	72.500	73.300	73.300	36,483
2023-05-16	73.700	74.500	72.200	74.300	74.300	58,060
2023-05-15	72.000	76.300	71.000	74.700	74.700	100,050
2023-05-12	72.500	72.900	70.900	72.200	72.200	27,024

← NewerPage 14 of 21 · 1,213 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.